Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 64.47 | 64.95 | 63.74 | 64.24 | 19,793 | -0.62(-0.96%) |
Aug 29, 2024 | 64.27 | 64.99 | 63.05 | 64.86 | 22,158 | +1.04(+1.63%) |
Aug 28, 2024 | 64.32 | 64.64 | 63.33 | 63.82 | 35,035 | -0.34(-0.53%) |
Aug 27, 2024 | 65.22 | 65.50 | 64.00 | 64.16 | 28,791 | -1.03(-1.58%) |
Aug 26, 2024 | 64.85 | 65.66 | 64.50 | 65.19 | 41,930 | +0.79(+1.23%) |
Aug 23, 2024 | 64.01 | 64.92 | 63.50 | 64.40 | 37,743 | +0.73(+1.15%) |
Aug 22, 2024 | 63.80 | 64.10 | 63.22 | 63.67 | 25,259 | +0.23(+0.36%) |
Aug 21, 2024 | 63.36 | 63.80 | 62.79 | 63.44 | 57,510 | +0.39(+0.62%) |
Aug 20, 2024 | 63.00 | 63.37 | 62.45 | 63.05 | 35,989 | -0.13(-0.21%) |
Aug 19, 2024 | 62.80 | 63.72 | 62.26 | 63.18 | 39,316 | +0.42(+0.67%) |
Aug 16, 2024 | 62.63 | 63.16 | 62.06 | 62.76 | 36,443 | +0.32(+0.51%) |
Aug 15, 2024 | 62.46 | 63.00 | 62.00 | 62.44 | 52,476 | -0.03(-0.05%) |
Aug 14, 2024 | 61.39 | 62.74 | 60.66 | 62.47 | 57,340 | +1.44(+2.36%) |
Aug 13, 2024 | 60.56 | 61.75 | 60.56 | 61.03 | 60,430 | +0.07(+0.11%) |
Aug 12, 2024 | 61.31 | 61.64 | 60.70 | 60.96 | 38,614 | -0.26(-0.42%) |
Aug 09, 2024 | 61.16 | 61.58 | 60.56 | 61.22 | 33,727 | -0.18(-0.29%) |
Aug 08, 2024 | 61.41 | 61.76 | 61.16 | 61.40 | 36,676 | +0.40(+0.65%) |
Aug 07, 2024 | 61.73 | 61.73 | 60.62 | 61.00 | 30,182 | +0.24(+0.39%) |
Aug 06, 2024 | 60.32 | 61.27 | 60.17 | 60.76 | 31,463 | +1.09(+1.83%) |
Aug 05, 2024 | 60.05 | 60.88 | 58.18 | 59.67 | 91,125 | -0.89(-1.48%) |
Aug 02, 2024 | 62.05 | 62.05 | 60.33 | 60.56 | 57,658 | -1.69(-2.71%) |
Aug 01, 2024 | 62.30 | 62.98 | 61.60 | 62.25 | 39,748 | -0.32(-0.51%) |
Jul 31, 2024 | 62.86 | 63.14 | 62.45 | 62.57 | 25,942 | -0.16(-0.25%) |
Jul 30, 2024 | 62.73 | 63.23 | 62.36 | 62.73 | 29,203 | -0.33(-0.52%) |
Jul 29, 2024 | 63.86 | 63.93 | 62.40 | 63.05 | 48,844 | -0.45(-0.70%) |
Jul 26, 2024 | 63.92 | 64.35 | 62.73 | 63.50 | 30,984 | -0.13(-0.20%) |
Jul 25, 2024 | 63.35 | 64.26 | 63.35 | 63.63 | 23,181 | +0.27(+0.42%) |
Jul 24, 2024 | 63.80 | 63.92 | 63.24 | 63.36 | 26,750 | +0.31(+0.49%) |
Jul 23, 2024 | 63.32 | 64.09 | 62.97 | 63.05 | 29,011 | -0.57(-0.89%) |
Jul 22, 2024 | 63.32 | 64.73 | 63.32 | 63.62 | 32,872 | +0.28(+0.44%) |
Jul 19, 2024 | 63.91 | 64.85 | 63.29 | 63.34 | 43,033 | -0.70(-1.09%) |
Jul 18, 2024 | 63.68 | 65.23 | 63.68 | 64.04 | 26,709 | +0.09(+0.14%) |
Jul 17, 2024 | 64.18 | 64.57 | 63.73 | 63.95 | 29,435 | +0.06(+0.09%) |
Jul 16, 2024 | 63.97 | 64.37 | 63.47 | 63.89 | 47,072 | -0.13(-0.20%) |
Jul 15, 2024 | 64.04 | 64.97 | 63.64 | 64.02 | 40,109 | +0.10(+0.15%) |
Jul 12, 2024 | 63.76 | 64.27 | 63.66 | 63.92 | 36,478 | +0.19(+0.29%) |
Jul 11, 2024 | 64.10 | 64.10 | 63.34 | 63.73 | 29,224 | +0.30(+0.47%) |
Jul 10, 2024 | 63.77 | 64.16 | 63.27 | 63.44 | 29,385 | -0.06(-0.09%) |
Jul 09, 2024 | 63.75 | 64.37 | 63.37 | 63.50 | 20,242 | -0.41(-0.65%) |
Jul 08, 2024 | 63.01 | 64.03 | 62.97 | 63.91 | 32,429 | +0.90(+1.43%) |
Jul 05, 2024 | 64.80 | 65.86 | 62.86 | 63.01 | 64,147 | -3.46(-5.21%) |
Jul 03, 2024 | 65.34 | 66.86 | 65.34 | 66.48 | 23,432 | +1.10(+1.68%) |
Jul 02, 2024 | 64.68 | 65.58 | 64.01 | 65.38 | 30,614 | +1.14(+1.78%) |
Jul 01, 2024 | 63.85 | 64.71 | 63.82 | 64.24 | 23,662 | +0.38(+0.60%) |
Jun 28, 2024 | 65.14 | 65.14 | 63.68 | 63.85 | 28,249 | -0.58(-0.90%) |
Jun 27, 2024 | 63.17 | 64.48 | 62.97 | 64.43 | 26,415 | +1.29(+2.05%) |
Jun 26, 2024 | 64.11 | 64.11 | 62.95 | 63.14 | 15,586 | -0.60(-0.94%) |
Jun 25, 2024 | 63.57 | 63.96 | 62.95 | 63.74 | 33,612 | -0.04(-0.06%) |
Jun 24, 2024 | 62.08 | 64.00 | 62.08 | 63.78 | 30,158 | +1.68(+2.70%) |
Jun 21, 2024 | 62.68 | 63.12 | 61.81 | 62.10 | 31,531 | -0.76(-1.21%) |
Jun 20, 2024 | 62.25 | 63.45 | 62.16 | 62.86 | 35,963 | +0.19(+0.30%) |
Jun 18, 2024 | 62.83 | 64.02 | 62.38 | 62.68 | 63,145 | -0.53(-0.84%) |
Jun 17, 2024 | 64.13 | 64.13 | 62.22 | 63.21 | 67,626 | -0.85(-1.33%) |
Jun 14, 2024 | 64.31 | 64.70 | 63.37 | 64.06 | 35,357 | -0.28(-0.44%) |
Jun 13, 2024 | 66.13 | 66.13 | 64.09 | 64.34 | 30,501 | -1.62(-2.46%) |
Jun 12, 2024 | 66.19 | 67.54 | 65.78 | 65.97 | 62,249 | -0.60(-0.90%) |
Jun 11, 2024 | 66.57 | 66.57 | 65.69 | 66.57 | 26,464 | +0.19(+0.28%) |
Jun 10, 2024 | 65.42 | 66.44 | 65.20 | 66.38 | 39,949 | +0.96(+1.47%) |
Jun 07, 2024 | 63.62 | 65.59 | 63.19 | 65.42 | 51,515 | +1.96(+3.08%) |
Jun 06, 2024 | 63.48 | 63.63 | 62.84 | 63.46 | 25,272 | -0.05(-0.08%) |
Jun 05, 2024 | 63.28 | 63.62 | 62.59 | 63.51 | 39,577 | +0.68(+1.07%) |
Jun 04, 2024 | 62.72 | 63.03 | 61.67 | 62.84 | 28,697 | -0.22(-0.34%) |