Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.75 | 67.29 | 64.46 | 66.46 | 609,290 | +2.22(+3.46%) |
Aug 22, 2024 | 64.60 | 64.81 | 63.61 | 64.24 | 308,398 | -0.34(-0.53%) |
Aug 21, 2024 | 63.67 | 64.74 | 62.90 | 64.58 | 458,124 | +1.31(+2.07%) |
Aug 20, 2024 | 63.67 | 64.00 | 62.93 | 63.27 | 482,750 | -0.58(-0.91%) |
Aug 19, 2024 | 63.72 | 64.35 | 63.03 | 63.85 | 281,517 | +0.18(+0.28%) |
Aug 16, 2024 | 63.66 | 64.14 | 62.43 | 63.67 | 576,129 | -0.04(-0.06%) |
Aug 15, 2024 | 63.22 | 64.37 | 62.68 | 63.71 | 517,444 | +1.43(+2.30%) |
Aug 14, 2024 | 62.55 | 62.93 | 61.84 | 62.28 | 457,960 | +0.05(+0.08%) |
Aug 13, 2024 | 61.46 | 62.49 | 60.66 | 62.23 | 424,564 | +1.47(+2.42%) |
Aug 12, 2024 | 62.33 | 62.63 | 60.27 | 60.76 | 431,311 | -1.70(-2.72%) |
Aug 09, 2024 | 62.63 | 62.83 | 61.27 | 62.46 | 492,652 | +0.15(+0.24%) |
Aug 08, 2024 | 62.19 | 62.88 | 61.44 | 62.31 | 836,474 | +0.81(+1.32%) |
Aug 07, 2024 | 63.69 | 64.00 | 60.93 | 61.50 | 896,348 | -0.77(-1.24%) |
Aug 06, 2024 | 59.60 | 63.78 | 59.38 | 62.27 | 1,050,661 | +2.86(+4.81%) |
Aug 05, 2024 | 58.61 | 62.27 | 57.27 | 59.41 | 1,538,205 | -3.57(-5.67%) |
Aug 02, 2024 | 64.21 | 65.16 | 61.80 | 62.98 | 1,310,128 | -3.41(-5.14%) |
Aug 01, 2024 | 67.88 | 68.44 | 65.56 | 66.39 | 1,017,682 | -0.25(-0.38%) |
Jul 31, 2024 | 66.83 | 68.92 | 66.03 | 66.64 | 1,533,300 | -0.23(-0.34%) |
Jul 30, 2024 | 66.30 | 66.99 | 64.84 | 66.87 | 986,083 | +1.31(+2.00%) |
Jul 29, 2024 | 65.00 | 66.12 | 63.97 | 65.56 | 801,864 | +0.95(+1.47%) |
Jul 26, 2024 | 64.31 | 65.12 | 63.65 | 64.61 | 804,001 | +1.45(+2.30%) |
Jul 25, 2024 | 61.41 | 64.65 | 60.95 | 63.16 | 1,008,978 | +1.75(+2.85%) |
Jul 24, 2024 | 61.98 | 63.16 | 61.19 | 61.41 | 1,070,028 | -1.37(-2.18%) |
Jul 23, 2024 | 61.55 | 63.62 | 61.34 | 62.78 | 856,693 | +0.87(+1.41%) |
Jul 22, 2024 | 61.09 | 62.01 | 59.85 | 61.91 | 825,250 | +1.14(+1.88%) |
Jul 19, 2024 | 60.45 | 62.20 | 60.02 | 60.77 | 884,263 | -0.03(-0.05%) |
Jul 18, 2024 | 64.85 | 66.54 | 59.39 | 60.80 | 2,022,302 | -0.88(-1.43%) |
Jul 17, 2024 | 62.39 | 64.85 | 61.54 | 61.68 | 1,503,490 | -1.56(-2.47%) |
Jul 16, 2024 | 63.99 | 64.90 | 62.95 | 63.24 | 1,403,697 | -0.25(-0.39%) |
Jul 15, 2024 | 62.35 | 63.64 | 62.07 | 63.49 | 1,045,225 | +1.77(+2.87%) |
Jul 12, 2024 | 61.57 | 63.06 | 61.57 | 61.72 | 1,023,230 | +0.84(+1.38%) |
Jul 11, 2024 | 59.27 | 61.43 | 59.00 | 60.88 | 1,079,748 | +3.65(+6.38%) |
Jul 10, 2024 | 57.20 | 57.38 | 56.58 | 57.23 | 506,634 | +0.35(+0.62%) |
Jul 09, 2024 | 56.44 | 57.13 | 55.18 | 56.88 | 567,344 | +1.00(+1.79%) |
Jul 08, 2024 | 55.56 | 56.06 | 55.08 | 55.88 | 394,298 | +0.88(+1.60%) |
Jul 05, 2024 | 56.18 | 56.33 | 54.93 | 55.00 | 454,622 | -1.43(-2.53%) |
Jul 03, 2024 | 55.72 | 56.58 | 55.37 | 56.43 | 394,149 | +0.86(+1.55%) |
Jul 02, 2024 | 54.61 | 55.87 | 53.87 | 55.57 | 722,428 | +0.58(+1.05%) |
Jul 01, 2024 | 56.50 | 57.15 | 54.78 | 54.99 | 713,902 | -1.65(-2.91%) |
Jun 28, 2024 | 56.63 | 56.97 | 55.63 | 56.64 | 1,454,241 | +1.03(+1.85%) |
Jun 27, 2024 | 54.82 | 55.61 | 54.51 | 55.61 | 426,092 | +0.74(+1.34%) |
Jun 26, 2024 | 55.01 | 55.45 | 54.65 | 54.87 | 497,145 | -0.56(-1.01%) |
Jun 25, 2024 | 55.39 | 55.69 | 55.00 | 55.43 | 440,636 | -0.20(-0.36%) |
Jun 24, 2024 | 54.94 | 55.81 | 54.73 | 55.63 | 547,827 | +0.69(+1.25%) |
Jun 21, 2024 | 55.84 | 56.15 | 54.77 | 54.94 | 1,473,522 | -1.22(-2.18%) |
Jun 20, 2024 | 56.78 | 57.56 | 56.02 | 56.17 | 618,468 | -0.96(-1.67%) |
Jun 18, 2024 | 56.65 | 57.32 | 56.33 | 57.12 | 711,508 | +0.44(+0.77%) |
Jun 17, 2024 | 56.27 | 57.23 | 55.70 | 56.69 | 716,994 | +0.01(+0.02%) |
Jun 14, 2024 | 55.93 | 56.87 | 55.65 | 56.68 | 750,631 | +0.15(+0.26%) |
Jun 13, 2024 | 55.39 | 56.85 | 55.03 | 56.53 | 716,153 | +1.20(+2.18%) |
Jun 12, 2024 | 55.02 | 58.28 | 54.68 | 55.32 | 1,971,459 | +2.96(+5.65%) |
Jun 11, 2024 | 52.51 | 53.12 | 52.13 | 52.36 | 629,491 | -0.81(-1.52%) |
Jun 10, 2024 | 53.07 | 53.71 | 52.55 | 53.17 | 610,514 | -0.64(-1.18%) |
Jun 07, 2024 | 52.78 | 53.90 | 52.38 | 53.81 | 749,879 | -0.17(-0.31%) |
Jun 06, 2024 | 52.80 | 54.04 | 52.76 | 53.98 | 845,841 | +0.45(+0.84%) |
Jun 05, 2024 | 53.42 | 53.93 | 52.65 | 53.53 | 554,598 | +0.34(+0.64%) |
Jun 04, 2024 | 52.27 | 53.51 | 52.14 | 53.19 | 732,513 | +0.40(+0.75%) |