Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 64.50 | 64.71 | 63.77 | 63.86 | 784,793 | -0.25(-0.39%) |
Aug 23, 2024 | 62.75 | 64.33 | 62.18 | 64.11 | 641,398 | +1.84(+2.95%) |
Aug 22, 2024 | 62.26 | 62.73 | 61.80 | 62.27 | 280,028 | +0.02(+0.03%) |
Aug 21, 2024 | 62.06 | 62.52 | 61.54 | 62.25 | 486,146 | +0.72(+1.17%) |
Aug 20, 2024 | 61.79 | 61.92 | 61.50 | 61.53 | 456,815 | -0.38(-0.61%) |
Aug 19, 2024 | 62.05 | 62.24 | 61.64 | 61.91 | 411,356 | -0.12(-0.19%) |
Aug 16, 2024 | 62.11 | 62.65 | 61.69 | 62.03 | 368,883 | -0.04(-0.06%) |
Aug 15, 2024 | 61.62 | 62.21 | 61.19 | 62.07 | 760,137 | +0.98(+1.60%) |
Aug 14, 2024 | 61.04 | 61.23 | 60.72 | 61.09 | 468,370 | +0.22(+0.36%) |
Aug 13, 2024 | 60.56 | 61.13 | 59.92 | 60.87 | 616,754 | +0.73(+1.21%) |
Aug 12, 2024 | 60.33 | 60.48 | 59.77 | 60.14 | 559,125 | +0.03(+0.05%) |
Aug 09, 2024 | 60.33 | 60.83 | 59.65 | 60.11 | 328,871 | -0.05(-0.08%) |
Aug 08, 2024 | 59.72 | 60.40 | 59.29 | 60.16 | 475,795 | +0.67(+1.13%) |
Aug 07, 2024 | 59.94 | 60.42 | 59.41 | 59.49 | 453,320 | +0.11(+0.19%) |
Aug 06, 2024 | 60.17 | 60.75 | 59.23 | 59.38 | 780,005 | -0.83(-1.38%) |
Aug 05, 2024 | 59.02 | 61.08 | 58.09 | 60.21 | 1,569,582 | -0.49(-0.81%) |
Aug 02, 2024 | 59.39 | 60.83 | 58.75 | 60.70 | 1,410,203 | +0.44(+0.73%) |
Aug 01, 2024 | 61.05 | 61.64 | 59.26 | 60.26 | 1,589,466 | -0.32(-0.53%) |
Jul 31, 2024 | 60.18 | 61.59 | 59.33 | 60.58 | 1,299,646 | +0.50(+0.83%) |
Jul 30, 2024 | 60.21 | 60.66 | 59.59 | 60.08 | 708,769 | +0.23(+0.38%) |
Jul 29, 2024 | 59.50 | 60.42 | 59.39 | 59.85 | 1,126,772 | +0.09(+0.15%) |
Jul 26, 2024 | 58.79 | 59.84 | 58.45 | 59.76 | 1,067,958 | +1.72(+2.96%) |
Jul 25, 2024 | 58.95 | 59.45 | 57.59 | 58.04 | 1,297,375 | +0.83(+1.45%) |
Jul 24, 2024 | 58.21 | 58.91 | 57.15 | 57.21 | 858,021 | -0.97(-1.67%) |
Jul 23, 2024 | 57.15 | 58.32 | 57.02 | 58.18 | 1,077,462 | +1.00(+1.75%) |
Jul 22, 2024 | 57.84 | 57.86 | 56.83 | 57.18 | 419,435 | -0.44(-0.76%) |
Jul 19, 2024 | 57.68 | 57.94 | 57.13 | 57.62 | 712,584 | -0.01(-0.02%) |
Jul 18, 2024 | 58.22 | 59.16 | 57.62 | 57.63 | 758,661 | -0.93(-1.59%) |
Jul 17, 2024 | 58.47 | 59.59 | 58.34 | 58.56 | 568,906 | +0.08(+0.14%) |
Jul 16, 2024 | 57.20 | 58.74 | 57.05 | 58.48 | 549,445 | +1.69(+2.98%) |
Jul 15, 2024 | 56.57 | 57.21 | 56.40 | 56.79 | 439,917 | +0.43(+0.76%) |
Jul 12, 2024 | 56.40 | 57.11 | 56.30 | 56.36 | 516,003 | +0.37(+0.66%) |
Jul 11, 2024 | 54.30 | 56.22 | 54.00 | 55.99 | 659,295 | +2.74(+5.15%) |
Jul 10, 2024 | 52.73 | 53.30 | 52.73 | 53.25 | 494,011 | +0.67(+1.27%) |
Jul 09, 2024 | 52.63 | 53.10 | 52.39 | 52.58 | 447,272 | -0.09(-0.17%) |
Jul 08, 2024 | 52.88 | 53.30 | 52.63 | 52.67 | 381,148 | +0.19(+0.36%) |
Jul 05, 2024 | 53.13 | 53.61 | 52.39 | 52.48 | 1,170,617 | -0.89(-1.67%) |
Jul 03, 2024 | 53.65 | 54.09 | 53.35 | 53.37 | 237,910 | -0.22(-0.41%) |
Jul 02, 2024 | 52.69 | 53.80 | 52.55 | 53.59 | 457,156 | +0.21(+0.39%) |
Jul 01, 2024 | 54.06 | 54.34 | 53.04 | 53.38 | 504,669 | -0.57(-1.06%) |
Jun 28, 2024 | 53.97 | 54.65 | 53.56 | 53.95 | 953,355 | +0.40(+0.75%) |
Jun 27, 2024 | 53.39 | 53.60 | 53.06 | 53.55 | 424,289 | +0.41(+0.77%) |
Jun 26, 2024 | 53.28 | 53.28 | 52.54 | 53.14 | 437,148 | -0.44(-0.82%) |
Jun 25, 2024 | 54.28 | 54.30 | 53.48 | 53.58 | 368,282 | -0.92(-1.69%) |
Jun 24, 2024 | 53.98 | 54.80 | 53.82 | 54.50 | 256,015 | +0.68(+1.26%) |
Jun 21, 2024 | 54.18 | 54.35 | 53.81 | 53.82 | 817,384 | -0.11(-0.20%) |
Jun 20, 2024 | 52.87 | 54.21 | 52.87 | 53.93 | 340,848 | +0.81(+1.52%) |
Jun 18, 2024 | 53.53 | 53.98 | 53.04 | 53.12 | 561,207 | -0.49(-0.91%) |
Jun 17, 2024 | 52.85 | 53.62 | 52.85 | 53.61 | 541,773 | +0.54(+1.02%) |
Jun 14, 2024 | 52.55 | 53.25 | 52.55 | 53.07 | 476,102 | -0.03(-0.06%) |
Jun 13, 2024 | 52.67 | 53.21 | 52.06 | 53.10 | 565,301 | +0.43(+0.82%) |
Jun 12, 2024 | 53.91 | 54.42 | 52.42 | 52.67 | 558,815 | +0.08(+0.15%) |
Jun 11, 2024 | 52.23 | 52.72 | 51.85 | 52.59 | 521,071 | -0.07(-0.13%) |
Jun 10, 2024 | 52.78 | 52.91 | 52.13 | 52.66 | 583,034 | -0.68(-1.27%) |
Jun 07, 2024 | 53.53 | 53.98 | 53.27 | 53.34 | 530,897 | -0.84(-1.55%) |
Jun 06, 2024 | 54.21 | 54.59 | 53.93 | 54.18 | 432,910 | -0.29(-0.53%) |
Jun 05, 2024 | 54.68 | 54.83 | 54.09 | 54.47 | 875,386 | -0.02(-0.04%) |
Jun 04, 2024 | 54.26 | 55.83 | 54.26 | 54.49 | 379,936 | -0.17(-0.31%) |