Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 68.12 | 70.35 | 68.02 | 69.32 | 11,675,862 | -0.01(-0.01%) |
Aug 15, 2024 | 66.77 | 69.80 | 65.95 | 69.33 | 17,091,192 | +5.54(+8.68%) |
Aug 14, 2024 | 64.35 | 65.05 | 62.88 | 63.79 | 7,696,637 | -0.26(-0.41%) |
Aug 13, 2024 | 62.00 | 64.58 | 60.74 | 64.05 | 11,852,336 | +3.54(+5.85%) |
Aug 12, 2024 | 60.94 | 61.62 | 59.96 | 60.51 | 8,425,104 | -0.05(-0.08%) |
Aug 09, 2024 | 60.64 | 61.36 | 59.73 | 60.56 | 7,720,155 | -0.60(-0.98%) |
Aug 08, 2024 | 58.30 | 61.23 | 57.30 | 61.16 | 13,043,957 | +5.01(+8.92%) |
Aug 07, 2024 | 60.35 | 61.52 | 56.03 | 56.15 | 11,345,332 | -2.07(-3.56%) |
Aug 06, 2024 | 58.96 | 59.93 | 56.88 | 58.22 | 11,103,838 | +0.55(+0.95%) |
Aug 05, 2024 | 53.43 | 58.82 | 53.19 | 57.67 | 14,024,398 | -1.58(-2.67%) |
Aug 02, 2024 | 60.56 | 60.82 | 57.98 | 59.25 | 20,178,872 | -3.81(-6.04%) |
Aug 01, 2024 | 65.55 | 66.90 | 62.14 | 63.06 | 14,184,597 | -3.92(-5.85%) |
Jul 31, 2024 | 66.52 | 67.39 | 64.92 | 66.98 | 14,500,752 | +4.18(+6.66%) |
Jul 30, 2024 | 64.88 | 65.47 | 62.29 | 62.80 | 10,619,357 | -1.68(-2.61%) |
Jul 29, 2024 | 65.90 | 66.75 | 64.09 | 64.48 | 8,620,653 | -1.24(-1.89%) |
Jul 26, 2024 | 65.91 | 66.30 | 64.67 | 65.72 | 8,626,630 | +1.73(+2.70%) |
Jul 25, 2024 | 63.85 | 66.61 | 62.12 | 63.99 | 13,633,489 | -0.36(-0.56%) |
Jul 24, 2024 | 67.05 | 67.85 | 64.25 | 64.35 | 10,738,685 | -4.04(-5.91%) |
Jul 23, 2024 | 68.03 | 69.91 | 68.03 | 68.39 | 5,949,813 | -0.62(-0.90%) |
Jul 22, 2024 | 68.13 | 69.16 | 66.34 | 69.01 | 10,652,810 | +2.50(+3.76%) |
Jul 19, 2024 | 68.09 | 68.52 | 66.03 | 66.51 | 9,367,775 | -1.69(-2.49%) |
Jul 18, 2024 | 69.74 | 69.93 | 66.00 | 68.20 | 12,541,053 | +0.27(+0.40%) |
Jul 17, 2024 | 72.50 | 72.72 | 67.91 | 67.93 | 18,015,666 | -7.67(-10.15%) |
Jul 16, 2024 | 74.00 | 75.69 | 72.41 | 75.60 | 6,786,604 | +2.00(+2.72%) |
Jul 15, 2024 | 73.88 | 74.26 | 72.93 | 73.60 | 7,869,201 | +0.01(+0.01%) |
Jul 12, 2024 | 72.91 | 74.79 | 71.55 | 73.59 | 10,190,800 | +1.47(+2.04%) |
Jul 11, 2024 | 75.19 | 75.25 | 71.54 | 72.12 | 11,503,003 | -2.70(-3.61%) |
Jul 10, 2024 | 74.10 | 75.78 | 73.14 | 74.82 | 8,449,541 | +1.04(+1.41%) |
Jul 09, 2024 | 75.15 | 76.37 | 73.20 | 73.78 | 9,089,214 | -1.07(-1.43%) |
Jul 08, 2024 | 71.99 | 75.49 | 71.93 | 74.85 | 12,772,362 | +2.83(+3.93%) |
Jul 05, 2024 | 72.45 | 72.89 | 71.51 | 72.02 | 5,407,749 | -0.12(-0.17%) |
Jul 03, 2024 | 70.92 | 73.08 | 70.92 | 72.14 | 6,106,885 | +0.60(+0.84%) |
Jul 02, 2024 | 70.73 | 71.67 | 69.80 | 71.54 | 8,314,901 | +0.60(+0.85%) |
Jul 01, 2024 | 69.99 | 70.99 | 68.77 | 70.94 | 7,216,312 | +1.10(+1.57%) |
Jun 28, 2024 | 69.25 | 72.24 | 69.19 | 69.84 | 22,433,058 | +1.17(+1.70%) |
Jun 27, 2024 | 67.64 | 69.08 | 67.59 | 68.67 | 6,043,514 | +0.46(+0.67%) |
Jun 26, 2024 | 68.02 | 68.41 | 67.22 | 68.21 | 6,640,215 | +0.01(+0.01%) |
Jun 25, 2024 | 68.07 | 68.58 | 66.23 | 68.20 | 13,985,988 | +0.49(+0.72%) |
Jun 24, 2024 | 71.21 | 71.50 | 67.47 | 67.71 | 13,819,869 | -4.12(-5.73%) |
Jun 21, 2024 | 72.89 | 72.94 | 70.87 | 71.83 | 14,783,282 | -1.35(-1.84%) |
Jun 20, 2024 | 73.07 | 75.24 | 72.83 | 73.18 | 14,501,042 | +0.10(+0.14%) |
Jun 18, 2024 | 72.49 | 74.07 | 71.95 | 73.08 | 8,754,715 | +1.32(+1.84%) |
Jun 17, 2024 | 73.36 | 73.38 | 70.71 | 71.76 | 9,865,996 | -1.45(-1.98%) |
Jun 14, 2024 | 72.13 | 73.42 | 71.59 | 73.21 | 6,034,840 | +0.40(+0.55%) |
Jun 13, 2024 | 74.53 | 75.64 | 71.59 | 72.81 | 17,529,988 | -0.49(-0.67%) |
Jun 12, 2024 | 71.64 | 73.33 | 71.35 | 73.30 | 10,302,001 | +2.96(+4.20%) |
Jun 11, 2024 | 68.96 | 70.71 | 68.55 | 70.34 | 6,410,604 | +0.93(+1.34%) |
Jun 10, 2024 | 67.01 | 69.80 | 66.98 | 69.41 | 9,197,848 | +1.48(+2.18%) |
Jun 07, 2024 | 67.95 | 68.90 | 67.46 | 67.93 | 8,807,308 | -0.11(-0.16%) |
Jun 06, 2024 | 69.42 | 69.84 | 67.80 | 68.04 | 8,632,799 | -1.70(-2.44%) |
Jun 05, 2024 | 67.39 | 69.84 | 66.96 | 69.74 | 12,619,070 | +3.42(+5.15%) |
Jun 04, 2024 | 67.63 | 67.71 | 66.05 | 66.32 | 16,083,669 | -1.83(-2.68%) |