Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 62.55 | 62.58 | 62.22 | 62.33 | 2,252,215 | -0.30(-0.48%) |
Aug 19, 2024 | 62.27 | 62.67 | 62.27 | 62.63 | 2,556,491 | +0.70(+1.13%) |
Aug 16, 2024 | 61.61 | 61.95 | 61.61 | 61.93 | 5,284,759 | +0.40(+0.65%) |
Aug 15, 2024 | 61.27 | 61.66 | 61.26 | 61.53 | 2,331,824 | +0.75(+1.23%) |
Aug 14, 2024 | 60.80 | 60.86 | 60.60 | 60.78 | 2,306,645 | +0.02(+0.03%) |
Aug 13, 2024 | 60.19 | 60.78 | 60.19 | 60.76 | 2,132,871 | +0.88(+1.47%) |
Aug 12, 2024 | 59.84 | 60.05 | 59.70 | 59.88 | 2,399,244 | +0.05(+0.08%) |
Aug 09, 2024 | 59.51 | 59.88 | 59.40 | 59.83 | 6,635,941 | +0.20(+0.34%) |
Aug 08, 2024 | 59.19 | 59.68 | 58.93 | 59.63 | 3,429,673 | +1.09(+1.86%) |
Aug 07, 2024 | 59.39 | 59.48 | 58.50 | 58.54 | 2,774,768 | +0.33(+0.57%) |
Aug 06, 2024 | 57.73 | 58.58 | 57.59 | 58.21 | 3,322,712 | +0.18(+0.31%) |
Aug 05, 2024 | 57.21 | 58.40 | 56.91 | 58.03 | 4,364,473 | -1.42(-2.39%) |
Aug 02, 2024 | 59.67 | 59.73 | 59.05 | 59.45 | 5,079,336 | -1.03(-1.70%) |
Aug 01, 2024 | 61.29 | 61.48 | 60.21 | 60.48 | 1,997,749 | -1.40(-2.26%) |
Jul 31, 2024 | 61.82 | 62.13 | 61.71 | 61.88 | 2,384,952 | +1.00(+1.64%) |
Jul 30, 2024 | 61.01 | 61.10 | 60.70 | 60.88 | 1,711,837 | +0.03(+0.05%) |
Jul 29, 2024 | 61.02 | 61.08 | 60.68 | 60.85 | 1,870,163 | -0.26(-0.43%) |
Jul 26, 2024 | 60.83 | 61.19 | 60.81 | 61.11 | 1,808,383 | +0.76(+1.26%) |
Jul 25, 2024 | 60.31 | 60.85 | 60.08 | 60.35 | 1,932,559 | -0.30(-0.49%) |
Jul 24, 2024 | 61.22 | 61.32 | 60.63 | 60.65 | 1,938,470 | -0.77(-1.25%) |
Jul 23, 2024 | 61.50 | 61.54 | 61.35 | 61.42 | 1,908,060 | -0.37(-0.60%) |
Jul 22, 2024 | 61.64 | 61.80 | 61.51 | 61.79 | 2,092,657 | +0.56(+0.91%) |
Jul 19, 2024 | 61.37 | 61.47 | 61.16 | 61.23 | 1,618,776 | -0.41(-0.67%) |
Jul 18, 2024 | 62.28 | 62.38 | 61.52 | 61.64 | 2,073,972 | -0.60(-0.96%) |
Jul 17, 2024 | 62.33 | 62.52 | 62.19 | 62.24 | 2,800,853 | -0.48(-0.77%) |
Jul 16, 2024 | 62.29 | 62.75 | 62.23 | 62.72 | 1,935,858 | +0.35(+0.56%) |
Jul 15, 2024 | 62.71 | 62.72 | 62.31 | 62.37 | 2,028,515 | -0.52(-0.83%) |
Jul 12, 2024 | 62.69 | 63.10 | 62.69 | 62.89 | 2,179,567 | +0.54(+0.87%) |
Jul 11, 2024 | 62.48 | 62.63 | 62.28 | 62.35 | 2,459,018 | +0.29(+0.47%) |
Jul 10, 2024 | 61.73 | 62.09 | 61.66 | 62.06 | 2,257,402 | +0.72(+1.17%) |
Jul 09, 2024 | 61.39 | 61.47 | 61.19 | 61.34 | 2,586,827 | -0.11(-0.18%) |
Jul 08, 2024 | 61.65 | 61.73 | 61.41 | 61.45 | 3,249,224 | -0.18(-0.29%) |
Jul 05, 2024 | 61.68 | 61.71 | 61.22 | 61.63 | 2,253,179 | +0.31(+0.51%) |
Jul 03, 2024 | 60.96 | 61.36 | 60.94 | 61.32 | 1,680,119 | +0.72(+1.19%) |
Jul 02, 2024 | 60.26 | 60.60 | 60.19 | 60.60 | 3,783,637 | +0.23(+0.38%) |
Jul 01, 2024 | 60.62 | 60.76 | 60.27 | 60.37 | 2,863,575 | +0.07(+0.12%) |
Jun 28, 2024 | 60.39 | 60.53 | 60.12 | 60.30 | 4,041,073 | +0.05(+0.08%) |
Jun 27, 2024 | 60.30 | 60.44 | 60.16 | 60.25 | 2,272,711 | +0.11(+0.18%) |
Jun 26, 2024 | 60.06 | 60.25 | 59.99 | 60.14 | 2,791,129 | -0.36(-0.60%) |
Jun 25, 2024 | 60.47 | 60.56 | 60.32 | 60.50 | 6,951,591 | +0.00(+0.00%) |
Jun 24, 2024 | 60.44 | 60.78 | 60.35 | 60.50 | 3,018,650 | +0.44(+0.73%) |
Jun 21, 2024 | 60.09 | 60.16 | 59.97 | 60.06 | 2,618,299 | -0.36(-0.59%) |
Jun 20, 2024 | 60.50 | 60.56 | 60.24 | 60.42 | 2,137,941 | -0.04(-0.07%) |
Jun 18, 2024 | 60.19 | 60.53 | 60.18 | 60.46 | 2,885,814 | +0.28(+0.46%) |
Jun 17, 2024 | 59.77 | 60.22 | 59.69 | 60.18 | 2,126,350 | +0.21(+0.35%) |
Jun 14, 2024 | 59.81 | 59.97 | 59.60 | 59.97 | 2,104,216 | -0.34(-0.56%) |
Jun 13, 2024 | 60.69 | 60.69 | 60.09 | 60.31 | 1,648,110 | -0.63(-1.04%) |
Jun 12, 2024 | 61.21 | 61.36 | 60.88 | 60.94 | 1,879,014 | +0.63(+1.05%) |
Jun 11, 2024 | 60.33 | 60.49 | 60.03 | 60.31 | 2,753,178 | -0.55(-0.90%) |
Jun 10, 2024 | 60.55 | 60.92 | 60.44 | 60.85 | 2,273,558 | +0.16(+0.26%) |
Jun 07, 2024 | 61.12 | 61.12 | 60.66 | 60.69 | 2,313,478 | -0.69(-1.13%) |
Jun 06, 2024 | 61.19 | 61.40 | 61.18 | 61.39 | 1,861,556 | +0.20(+0.32%) |
Jun 05, 2024 | 60.90 | 61.19 | 60.72 | 61.19 | 2,473,371 | +0.55(+0.90%) |
Jun 04, 2024 | 60.74 | 60.85 | 60.37 | 60.64 | 1,785,614 | -0.40(-0.65%) |