Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 65.20 | 65.66 | 65.14 | 65.61 | 429,984 | +0.62(+0.95%) |
Aug 22, 2024 | 65.42 | 65.42 | 64.93 | 64.99 | 191,765 | -0.49(-0.75%) |
Aug 21, 2024 | 65.44 | 65.57 | 65.31 | 65.48 | 712,336 | +0.17(+0.26%) |
Aug 20, 2024 | 65.25 | 65.31 | 65.19 | 65.31 | 731,639 | +0.13(+0.20%) |
Aug 19, 2024 | 65.00 | 65.18 | 64.90 | 65.18 | 674,971 | +0.23(+0.35%) |
Aug 16, 2024 | 64.85 | 64.97 | 64.75 | 64.95 | 496,478 | +0.25(+0.39%) |
Aug 15, 2024 | 64.52 | 64.70 | 64.45 | 64.70 | 291,786 | +0.04(+0.06%) |
Aug 14, 2024 | 64.46 | 64.74 | 64.46 | 64.66 | 848,450 | +0.10(+0.15%) |
Aug 13, 2024 | 64.43 | 64.58 | 64.24 | 64.56 | 613,325 | +0.34(+0.53%) |
Aug 12, 2024 | 64.16 | 64.25 | 64.11 | 64.22 | 201,428 | +0.05(+0.08%) |
Aug 09, 2024 | 64.00 | 64.25 | 64.00 | 64.17 | 208,369 | +0.26(+0.41%) |
Aug 08, 2024 | 63.66 | 63.91 | 63.66 | 63.91 | 160,398 | +0.32(+0.50%) |
Aug 07, 2024 | 63.77 | 63.91 | 63.48 | 63.59 | 489,238 | +0.17(+0.27%) |
Aug 06, 2024 | 63.69 | 63.82 | 63.39 | 63.42 | 840,457 | -0.27(-0.42%) |
Aug 05, 2024 | 63.92 | 63.92 | 63.52 | 63.69 | 358,493 | -0.60(-0.93%) |
Aug 02, 2024 | 63.98 | 64.31 | 63.85 | 64.29 | 395,792 | +0.46(+0.72%) |
Aug 01, 2024 | 64.07 | 64.15 | 63.78 | 63.83 | 216,047 | -0.33(-0.51%) |
Jul 31, 2024 | 64.19 | 64.19 | 63.90 | 64.16 | 218,653 | +0.32(+0.50%) |
Jul 30, 2024 | 63.93 | 63.93 | 63.67 | 63.84 | 314,988 | +0.06(+0.09%) |
Jul 29, 2024 | 63.17 | 63.90 | 63.17 | 63.78 | 257,475 | +0.08(+0.13%) |
Jul 26, 2024 | 63.74 | 63.80 | 63.65 | 63.70 | 173,459 | +0.40(+0.63%) |
Jul 25, 2024 | 63.28 | 63.64 | 63.28 | 63.30 | 300,674 | +0.05(+0.08%) |
Jul 24, 2024 | 63.65 | 63.74 | 63.23 | 63.25 | 229,139 | -0.40(-0.63%) |
Jul 23, 2024 | 63.71 | 63.80 | 63.62 | 63.65 | 258,032 | +0.04(+0.06%) |
Jul 22, 2024 | 63.71 | 63.83 | 63.53 | 63.61 | 395,977 | +0.20(+0.32%) |
Jul 19, 2024 | 63.51 | 63.58 | 63.34 | 63.41 | 170,689 | -0.12(-0.19%) |
Jul 18, 2024 | 63.67 | 63.83 | 63.49 | 63.53 | 192,212 | -0.34(-0.53%) |
Jul 17, 2024 | 63.97 | 63.97 | 63.77 | 63.87 | 241,583 | -0.20(-0.31%) |
Jul 16, 2024 | 64.04 | 64.08 | 63.85 | 64.07 | 386,429 | +0.22(+0.34%) |
Jul 15, 2024 | 64.07 | 64.07 | 63.74 | 63.85 | 273,413 | -0.25(-0.39%) |
Jul 12, 2024 | 63.91 | 64.17 | 63.91 | 64.10 | 227,405 | +0.16(+0.25%) |
Jul 11, 2024 | 63.83 | 64.15 | 63.83 | 63.94 | 256,891 | +0.38(+0.60%) |
Jul 10, 2024 | 63.28 | 63.61 | 63.28 | 63.56 | 206,118 | +0.24(+0.38%) |
Jul 09, 2024 | 63.71 | 63.71 | 63.23 | 63.32 | 248,232 | -0.20(-0.31%) |
Jul 08, 2024 | 63.66 | 63.67 | 63.44 | 63.52 | 210,662 | -0.02(-0.03%) |
Jul 05, 2024 | 63.44 | 63.55 | 63.31 | 63.54 | 202,955 | +0.39(+0.62%) |
Jul 03, 2024 | 63.37 | 63.37 | 62.91 | 63.15 | 186,364 | +0.50(+0.80%) |
Jul 02, 2024 | 62.68 | 62.70 | 62.41 | 62.65 | 250,254 | +0.25(+0.40%) |
Jul 01, 2024 | 62.50 | 62.83 | 62.33 | 62.40 | 321,397 | -0.19(-0.31%) |
Jun 28, 2024 | 63.30 | 63.30 | 62.58 | 62.59 | 205,319 | -0.45(-0.71%) |
Jun 27, 2024 | 63.02 | 63.22 | 63.02 | 63.04 | 249,347 | +0.05(+0.08%) |
Jun 26, 2024 | 63.19 | 63.30 | 62.91 | 62.99 | 310,651 | -0.30(-0.47%) |
Jun 25, 2024 | 63.28 | 63.31 | 63.17 | 63.29 | 150,272 | +0.03(+0.05%) |
Jun 24, 2024 | 63.23 | 63.34 | 63.20 | 63.26 | 134,724 | +0.03(+0.05%) |
Jun 21, 2024 | 63.16 | 63.34 | 63.14 | 63.23 | 264,951 | +0.04(+0.06%) |
Jun 20, 2024 | 63.29 | 63.29 | 63.05 | 63.19 | 308,550 | -0.17(-0.27%) |
Jun 18, 2024 | 63.04 | 63.43 | 63.04 | 63.36 | 455,416 | +0.40(+0.63%) |
Jun 17, 2024 | 63.03 | 63.05 | 62.78 | 62.96 | 358,414 | -0.20(-0.32%) |
Jun 14, 2024 | 63.21 | 63.27 | 63.10 | 63.16 | 246,812 | -0.05(-0.08%) |
Jun 13, 2024 | 63.44 | 63.54 | 63.15 | 63.21 | 249,468 | +0.18(+0.28%) |
Jun 12, 2024 | 62.42 | 63.31 | 62.42 | 63.03 | 437,955 | +0.23(+0.36%) |
Jun 11, 2024 | 62.49 | 62.81 | 62.49 | 62.80 | 235,286 | +0.25(+0.40%) |
Jun 10, 2024 | 62.57 | 62.62 | 62.48 | 62.55 | 189,090 | -0.08(-0.13%) |
Jun 07, 2024 | 63.14 | 63.14 | 62.55 | 62.63 | 233,681 | -0.42(-0.66%) |
Jun 06, 2024 | 63.18 | 63.18 | 62.95 | 63.05 | 264,202 | -0.13(-0.20%) |
Jun 05, 2024 | 63.05 | 63.20 | 62.84 | 63.18 | 289,459 | +0.16(+0.25%) |
Jun 04, 2024 | 62.94 | 63.04 | 62.84 | 63.02 | 326,717 | +0.06(+0.09%) |