Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.79 | 65.25 | 64.67 | 65.20 | 786,377 | +0.80(+1.24%) |
Aug 22, 2024 | 65.11 | 65.20 | 64.26 | 64.40 | 647,016 | -0.54(-0.83%) |
Aug 21, 2024 | 64.74 | 65.02 | 64.57 | 64.94 | 591,919 | +0.35(+0.54%) |
Aug 20, 2024 | 64.76 | 64.89 | 64.45 | 64.59 | 516,019 | -0.19(-0.29%) |
Aug 19, 2024 | 64.22 | 64.78 | 64.13 | 64.78 | 654,529 | +0.61(+0.95%) |
Aug 16, 2024 | 63.85 | 64.24 | 63.78 | 64.17 | 602,235 | +0.13(+0.20%) |
Aug 15, 2024 | 63.59 | 64.06 | 63.54 | 64.04 | 789,011 | +1.15(+1.83%) |
Aug 14, 2024 | 62.90 | 63.05 | 62.50 | 62.89 | 553,277 | +0.15(+0.24%) |
Aug 13, 2024 | 62.07 | 62.75 | 62.01 | 62.74 | 563,880 | +1.06(+1.72%) |
Aug 12, 2024 | 61.90 | 61.99 | 61.48 | 61.68 | 660,609 | -0.05(-0.08%) |
Aug 09, 2024 | 61.44 | 61.90 | 61.23 | 61.73 | 632,832 | +0.28(+0.46%) |
Aug 08, 2024 | 60.72 | 61.55 | 60.48 | 61.45 | 654,359 | +1.39(+2.31%) |
Aug 07, 2024 | 61.27 | 61.59 | 60.01 | 60.06 | 1,044,175 | -0.43(-0.71%) |
Aug 06, 2024 | 60.29 | 61.37 | 60.00 | 60.49 | 1,347,846 | +0.56(+0.93%) |
Aug 05, 2024 | 59.08 | 60.66 | 59.00 | 59.93 | 2,165,230 | -1.80(-2.92%) |
Aug 02, 2024 | 62.06 | 62.17 | 61.21 | 61.73 | 1,094,015 | -1.31(-2.08%) |
Aug 01, 2024 | 64.19 | 64.47 | 62.60 | 63.04 | 828,958 | -0.98(-1.53%) |
Jul 31, 2024 | 63.87 | 64.40 | 63.66 | 64.02 | 771,013 | +0.93(+1.47%) |
Jul 30, 2024 | 63.49 | 63.65 | 62.66 | 63.09 | 509,410 | -0.26(-0.41%) |
Jul 29, 2024 | 63.58 | 63.65 | 63.12 | 63.35 | 649,797 | -0.01(-0.02%) |
Jul 26, 2024 | 63.10 | 63.63 | 63.01 | 63.36 | 573,672 | +0.75(+1.20%) |
Jul 25, 2024 | 62.82 | 63.65 | 62.44 | 62.61 | 717,995 | -0.21(-0.33%) |
Jul 24, 2024 | 63.72 | 63.78 | 62.71 | 62.82 | 707,899 | -1.48(-2.30%) |
Jul 23, 2024 | 64.33 | 64.60 | 64.24 | 64.30 | 754,171 | -0.06(-0.09%) |
Jul 22, 2024 | 64.13 | 64.39 | 63.87 | 64.36 | 887,223 | +0.70(+1.10%) |
Jul 19, 2024 | 64.03 | 64.19 | 63.54 | 63.66 | 459,992 | -0.42(-0.66%) |
Jul 18, 2024 | 64.80 | 64.95 | 63.81 | 64.08 | 784,531 | -0.56(-0.87%) |
Jul 17, 2024 | 64.86 | 65.11 | 64.59 | 64.64 | 781,272 | -0.88(-1.34%) |
Jul 16, 2024 | 65.20 | 65.57 | 65.16 | 65.52 | 710,505 | +0.50(+0.77%) |
Jul 15, 2024 | 65.03 | 65.36 | 64.80 | 65.02 | 775,769 | +0.27(+0.42%) |
Jul 12, 2024 | 64.44 | 65.16 | 64.44 | 64.75 | 689,097 | +0.41(+0.64%) |
Jul 11, 2024 | 64.77 | 64.89 | 64.24 | 64.34 | 633,156 | -0.31(-0.48%) |
Jul 10, 2024 | 64.19 | 64.67 | 64.11 | 64.65 | 579,097 | +0.62(+0.97%) |
Jul 09, 2024 | 64.13 | 64.19 | 63.98 | 64.03 | 535,641 | +0.01(+0.02%) |
Jul 08, 2024 | 64.06 | 64.11 | 63.88 | 64.02 | 554,081 | +0.09(+0.14%) |
Jul 05, 2024 | 63.64 | 63.96 | 63.53 | 63.93 | 596,015 | +0.32(+0.50%) |
Jul 03, 2024 | 63.35 | 63.65 | 63.35 | 63.61 | 325,885 | +0.24(+0.38%) |
Jul 02, 2024 | 62.79 | 63.37 | 62.79 | 63.37 | 585,516 | +0.41(+0.65%) |
Jul 01, 2024 | 63.08 | 63.08 | 62.66 | 62.96 | 1,276,105 | +0.09(+0.14%) |
Jun 28, 2024 | 63.17 | 63.52 | 62.72 | 62.87 | 720,946 | -0.22(-0.35%) |
Jun 27, 2024 | 62.94 | 63.10 | 62.85 | 63.09 | 513,214 | +0.19(+0.30%) |
Jun 26, 2024 | 62.75 | 63.01 | 62.67 | 62.90 | 616,040 | -0.01(-0.01%) |
Jun 25, 2024 | 62.85 | 62.91 | 62.62 | 62.91 | 529,718 | +0.23(+0.37%) |
Jun 24, 2024 | 62.82 | 63.15 | 62.68 | 62.68 | 543,033 | -0.15(-0.24%) |
Jun 21, 2024 | 62.89 | 62.93 | 62.62 | 62.83 | 533,782 | -0.10(-0.16%) |
Jun 20, 2024 | 63.19 | 63.25 | 62.70 | 62.93 | 744,509 | -0.17(-0.27%) |
Jun 18, 2024 | 62.94 | 63.10 | 62.90 | 63.10 | 558,958 | +0.22(+0.35%) |
Jun 17, 2024 | 62.36 | 63.06 | 62.29 | 62.88 | 584,033 | +0.44(+0.70%) |
Jun 14, 2024 | 62.28 | 62.44 | 62.09 | 62.44 | 462,844 | -0.06(-0.10%) |
Jun 13, 2024 | 62.65 | 62.65 | 62.16 | 62.50 | 528,442 | +0.05(+0.08%) |
Jun 12, 2024 | 62.51 | 62.79 | 62.32 | 62.45 | 566,700 | +0.59(+0.95%) |
Jun 11, 2024 | 61.61 | 61.88 | 61.31 | 61.86 | 551,363 | +0.07(+0.11%) |
Jun 10, 2024 | 61.47 | 61.82 | 61.39 | 61.79 | 475,482 | +0.22(+0.36%) |
Jun 07, 2024 | 61.55 | 61.87 | 61.41 | 61.57 | 596,896 | -0.13(-0.21%) |
Jun 06, 2024 | 61.72 | 61.80 | 61.49 | 61.70 | 438,512 | -0.05(-0.08%) |
Jun 05, 2024 | 61.30 | 61.75 | 61.05 | 61.75 | 589,900 | +0.76(+1.24%) |
Jun 04, 2024 | 60.88 | 61.09 | 60.63 | 60.99 | 627,780 | -0.04(-0.07%) |