Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.50 | 62.61 | 61.25 | 62.11 | 1,569,572 | +1.12(+1.84%) |
Aug 22, 2024 | 60.98 | 61.67 | 60.80 | 60.99 | 1,206,295 | -0.90(-1.45%) |
Aug 21, 2024 | 61.30 | 62.05 | 61.05 | 61.89 | 2,348,778 | +0.22(+0.36%) |
Aug 20, 2024 | 61.20 | 62.24 | 61.20 | 61.67 | 2,076,855 | +1.17(+1.93%) |
Aug 19, 2024 | 59.10 | 60.73 | 58.66 | 60.50 | 1,969,955 | +1.45(+2.46%) |
Aug 16, 2024 | 58.13 | 59.17 | 58.04 | 59.05 | 1,582,731 | +1.28(+2.22%) |
Aug 15, 2024 | 57.86 | 57.98 | 56.33 | 57.77 | 1,188,532 | +0.14(+0.24%) |
Aug 14, 2024 | 58.01 | 58.15 | 57.04 | 57.63 | 1,266,733 | -0.56(-0.96%) |
Aug 13, 2024 | 57.06 | 58.35 | 57.01 | 58.19 | 4,778,126 | +1.02(+1.78%) |
Aug 12, 2024 | 56.02 | 57.61 | 56.02 | 57.17 | 1,319,711 | +1.36(+2.44%) |
Aug 09, 2024 | 55.00 | 55.99 | 54.12 | 55.81 | 960,724 | +1.44(+2.65%) |
Aug 08, 2024 | 53.80 | 55.11 | 53.60 | 54.37 | 1,857,655 | +0.97(+1.82%) |
Aug 07, 2024 | 55.78 | 55.88 | 53.05 | 53.40 | 2,309,585 | -1.61(-2.93%) |
Aug 06, 2024 | 55.63 | 55.90 | 54.13 | 55.01 | 2,700,213 | -1.10(-1.96%) |
Aug 05, 2024 | 54.26 | 56.78 | 53.39 | 56.11 | 1,647,569 | -1.56(-2.71%) |
Aug 02, 2024 | 58.91 | 60.20 | 57.25 | 57.67 | 1,920,192 | -0.80(-1.37%) |
Aug 01, 2024 | 59.87 | 59.89 | 57.79 | 58.47 | 1,196,598 | -1.29(-2.16%) |
Jul 31, 2024 | 59.78 | 60.02 | 58.82 | 59.76 | 1,291,587 | +0.88(+1.49%) |
Jul 30, 2024 | 58.64 | 59.49 | 58.38 | 58.88 | 982,562 | +0.24(+0.41%) |
Jul 29, 2024 | 58.51 | 58.93 | 58.00 | 58.64 | 1,056,609 | +0.34(+0.58%) |
Jul 26, 2024 | 59.19 | 59.38 | 58.19 | 58.30 | 1,431,867 | -0.44(-0.75%) |
Jul 25, 2024 | 58.31 | 59.38 | 57.90 | 58.74 | 1,471,138 | -1.20(-2.00%) |
Jul 24, 2024 | 60.74 | 61.43 | 59.92 | 59.94 | 1,549,935 | -0.40(-0.66%) |
Jul 23, 2024 | 60.01 | 60.60 | 59.69 | 60.34 | 898,218 | +0.34(+0.57%) |
Jul 22, 2024 | 59.56 | 60.40 | 59.38 | 60.00 | 820,920 | -0.04(-0.07%) |
Jul 19, 2024 | 59.60 | 60.78 | 59.00 | 60.04 | 900,384 | -0.90(-1.48%) |
Jul 18, 2024 | 61.50 | 61.73 | 60.28 | 60.94 | 1,222,655 | -0.41(-0.67%) |
Jul 17, 2024 | 62.20 | 63.06 | 61.23 | 61.35 | 1,845,261 | -0.81(-1.30%) |
Jul 16, 2024 | 59.97 | 62.19 | 59.45 | 62.16 | 2,732,227 | +2.67(+4.49%) |
Jul 15, 2024 | 59.73 | 60.03 | 58.85 | 59.49 | 1,111,929 | -0.10(-0.17%) |
Jul 12, 2024 | 58.82 | 59.75 | 58.70 | 59.59 | 1,012,135 | +0.30(+0.51%) |
Jul 11, 2024 | 59.60 | 59.67 | 58.03 | 59.29 | 1,943,678 | +0.96(+1.65%) |
Jul 10, 2024 | 56.78 | 58.38 | 56.54 | 58.33 | 1,703,681 | +2.26(+4.03%) |
Jul 09, 2024 | 56.22 | 56.44 | 55.66 | 56.07 | 923,312 | -0.08(-0.14%) |
Jul 08, 2024 | 55.55 | 56.16 | 55.19 | 56.15 | 2,559,350 | +0.34(+0.61%) |
Jul 05, 2024 | 55.66 | 56.34 | 55.20 | 55.81 | 1,216,667 | +1.29(+2.37%) |
Jul 03, 2024 | 53.26 | 54.90 | 53.26 | 54.52 | 723,646 | +1.91(+3.63%) |
Jul 02, 2024 | 52.39 | 53.24 | 52.12 | 52.61 | 1,254,662 | +0.57(+1.10%) |
Jul 01, 2024 | 52.50 | 52.94 | 51.96 | 52.04 | 679,822 | -0.38(-0.72%) |
Jun 28, 2024 | 53.28 | 53.37 | 51.98 | 52.42 | 942,035 | -0.56(-1.06%) |
Jun 27, 2024 | 53.35 | 53.46 | 52.70 | 52.98 | 867,289 | +0.13(+0.25%) |
Jun 26, 2024 | 52.75 | 53.45 | 52.45 | 52.85 | 1,133,693 | -0.44(-0.83%) |
Jun 25, 2024 | 53.12 | 53.49 | 52.83 | 53.29 | 806,733 | -0.02(-0.04%) |
Jun 24, 2024 | 53.37 | 53.73 | 53.01 | 53.31 | 988,658 | +0.30(+0.57%) |
Jun 21, 2024 | 53.88 | 54.00 | 52.34 | 53.01 | 4,251,183 | -0.86(-1.60%) |
Jun 20, 2024 | 53.04 | 54.59 | 53.04 | 53.87 | 1,130,688 | +1.18(+2.24%) |
Jun 18, 2024 | 52.56 | 53.15 | 52.31 | 52.69 | 1,272,261 | +0.00(+0.00%) |
Jun 17, 2024 | 52.59 | 52.97 | 52.18 | 52.69 | 1,156,269 | -0.25(-0.47%) |
Jun 14, 2024 | 53.36 | 53.38 | 52.28 | 52.94 | 965,840 | +0.06(+0.11%) |
Jun 13, 2024 | 53.16 | 53.71 | 52.50 | 52.88 | 710,167 | -0.64(-1.20%) |
Jun 12, 2024 | 54.52 | 54.56 | 53.16 | 53.52 | 1,359,247 | +0.19(+0.36%) |
Jun 11, 2024 | 53.24 | 53.38 | 52.61 | 53.33 | 1,362,966 | -0.48(-0.89%) |
Jun 10, 2024 | 52.83 | 53.91 | 52.83 | 53.81 | 1,970,485 | +1.22(+2.32%) |
Jun 07, 2024 | 53.80 | 54.14 | 52.35 | 52.59 | 2,449,319 | -3.00(-5.40%) |
Jun 06, 2024 | 53.61 | 55.65 | 53.56 | 55.59 | 1,147,919 | +1.93(+3.60%) |
Jun 05, 2024 | 53.15 | 53.94 | 52.71 | 53.66 | 1,608,020 | +0.87(+1.65%) |
Jun 04, 2024 | 54.41 | 54.41 | 52.23 | 52.79 | 2,404,583 | -2.29(-4.16%) |