Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 62.65 | 62.93 | 62.51 | 62.76 | 606,529 | +0.11(+0.18%) |
Aug 16, 2024 | 62.85 | 62.85 | 62.40 | 62.65 | 631,749 | -0.25(-0.40%) |
Aug 15, 2024 | 63.05 | 63.11 | 62.84 | 62.90 | 5,016,981 | -0.10(-0.16%) |
Aug 14, 2024 | 61.98 | 63.04 | 61.96 | 63.00 | 1,601,287 | +1.01(+1.63%) |
Aug 13, 2024 | 62.15 | 62.15 | 61.96 | 61.99 | 526,840 | +0.04(+0.06%) |
Aug 12, 2024 | 62.00 | 62.04 | 61.91 | 61.95 | 641,514 | -0.08(-0.13%) |
Aug 09, 2024 | 62.00 | 62.15 | 61.96 | 62.03 | 570,789 | +0.02(+0.03%) |
Aug 08, 2024 | 62.10 | 62.10 | 61.97 | 62.01 | 582,622 | +0.04(+0.06%) |
Aug 07, 2024 | 62.05 | 62.10 | 61.96 | 61.97 | 823,275 | +0.00(+0.00%) |
Aug 06, 2024 | 61.88 | 62.10 | 61.88 | 61.97 | 920,996 | +0.04(+0.06%) |
Aug 05, 2024 | 61.85 | 62.14 | 61.70 | 61.93 | 1,577,551 | +0.01(+0.02%) |
Aug 02, 2024 | 61.95 | 62.04 | 61.88 | 61.92 | 836,413 | -0.02(-0.03%) |
Aug 01, 2024 | 62.00 | 62.10 | 61.89 | 61.94 | 718,789 | -0.04(-0.06%) |
Jul 31, 2024 | 61.93 | 62.10 | 61.88 | 61.98 | 578,956 | +0.14(+0.23%) |
Jul 30, 2024 | 62.07 | 62.11 | 61.78 | 61.84 | 933,426 | -0.24(-0.39%) |
Jul 29, 2024 | 62.03 | 62.14 | 61.95 | 62.08 | 489,670 | +0.08(+0.13%) |
Jul 26, 2024 | 61.98 | 62.00 | 61.88 | 62.00 | 769,602 | +0.13(+0.21%) |
Jul 25, 2024 | 61.86 | 61.98 | 61.81 | 61.87 | 1,550,805 | -0.10(-0.16%) |
Jul 24, 2024 | 61.74 | 61.98 | 61.70 | 61.97 | 533,668 | +0.13(+0.21%) |
Jul 23, 2024 | 61.69 | 61.88 | 61.66 | 61.84 | 1,056,573 | +0.21(+0.34%) |
Jul 22, 2024 | 61.71 | 61.71 | 61.49 | 61.63 | 2,042,367 | +0.03(+0.05%) |
Jul 19, 2024 | 61.55 | 61.69 | 61.42 | 61.60 | 1,686,215 | +0.05(+0.08%) |
Jul 18, 2024 | 61.60 | 61.70 | 61.49 | 61.55 | 2,849,064 | -0.07(-0.11%) |
Jul 17, 2024 | 61.58 | 61.72 | 61.56 | 61.62 | 1,477,453 | +0.06(+0.10%) |
Jul 16, 2024 | 61.79 | 62.00 | 61.54 | 61.56 | 2,284,163 | -0.28(-0.45%) |
Jul 15, 2024 | 61.80 | 62.26 | 61.61 | 61.84 | 2,557,923 | +0.25(+0.41%) |
Jul 12, 2024 | 61.85 | 61.85 | 61.51 | 61.59 | 5,561,864 | -0.06(-0.10%) |
Jul 11, 2024 | 62.00 | 62.40 | 61.36 | 61.65 | 10,098,019 | -0.05(-0.08%) |
Jul 10, 2024 | 62.29 | 62.90 | 61.58 | 61.70 | 351,719 | -0.58(-0.93%) |
Jul 09, 2024 | 63.08 | 63.60 | 62.15 | 62.28 | 579,297 | -0.97(-1.53%) |
Jul 08, 2024 | 63.00 | 66.00 | 62.02 | 63.25 | 1,338,218 | +0.18(+0.29%) |
Jul 05, 2024 | 62.81 | 63.33 | 62.53 | 63.07 | 152,485 | -0.13(-0.21%) |
Jul 03, 2024 | 62.25 | 63.78 | 62.25 | 63.20 | 181,104 | +1.08(+1.74%) |
Jul 02, 2024 | 60.86 | 62.56 | 60.86 | 62.12 | 324,028 | +0.99(+1.62%) |
Jul 01, 2024 | 62.64 | 63.14 | 60.74 | 61.13 | 322,754 | -1.46(-2.33%) |
Jun 28, 2024 | 63.03 | 63.30 | 61.97 | 62.59 | 571,272 | +0.16(+0.26%) |
Jun 27, 2024 | 62.41 | 62.75 | 61.91 | 62.43 | 354,254 | -0.08(-0.13%) |
Jun 26, 2024 | 62.52 | 62.96 | 61.97 | 62.51 | 338,776 | -0.38(-0.60%) |
Jun 25, 2024 | 62.68 | 62.91 | 61.84 | 62.89 | 229,875 | +0.11(+0.18%) |
Jun 24, 2024 | 62.22 | 63.30 | 61.79 | 62.78 | 245,548 | +0.41(+0.66%) |
Jun 21, 2024 | 62.15 | 64.23 | 61.74 | 62.37 | 695,550 | +0.12(+0.19%) |
Jun 20, 2024 | 61.83 | 63.10 | 61.73 | 62.25 | 584,534 | +0.48(+0.78%) |
Jun 18, 2024 | 61.58 | 62.63 | 61.58 | 61.77 | 488,330 | -0.05(-0.08%) |
Jun 17, 2024 | 59.66 | 62.49 | 59.30 | 61.82 | 1,069,217 | +1.88(+3.14%) |
Jun 14, 2024 | 60.04 | 60.71 | 58.92 | 59.94 | 521,309 | -0.68(-1.12%) |
Jun 13, 2024 | 60.59 | 61.81 | 60.48 | 60.62 | 394,940 | -0.17(-0.28%) |
Jun 12, 2024 | 62.11 | 62.41 | 60.78 | 60.79 | 642,346 | +0.17(+0.28%) |
Jun 11, 2024 | 61.98 | 62.39 | 60.07 | 60.62 | 908,117 | -1.64(-2.63%) |
Jun 10, 2024 | 63.50 | 63.90 | 61.96 | 62.26 | 707,034 | -2.01(-3.13%) |
Jun 07, 2024 | 64.02 | 65.25 | 63.49 | 64.27 | 357,823 | -0.25(-0.39%) |
Jun 06, 2024 | 65.04 | 65.57 | 64.42 | 64.52 | 216,144 | -0.67(-1.03%) |
Jun 05, 2024 | 65.50 | 65.60 | 64.80 | 65.19 | 469,219 | +0.00(+0.00%) |
Jun 04, 2024 | 64.93 | 66.09 | 64.93 | 65.19 | 281,237 | -0.06(-0.09%) |