Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 66.03 | 66.69 | 65.80 | 66.61 | 521,096 | +1.17(+1.79%) |
Aug 22, 2024 | 65.76 | 65.89 | 65.36 | 65.44 | 285,797 | +0.17(+0.26%) |
Aug 21, 2024 | 65.29 | 65.50 | 64.91 | 65.27 | 262,259 | +0.08(+0.12%) |
Aug 20, 2024 | 65.00 | 65.41 | 64.96 | 65.19 | 287,660 | +0.19(+0.29%) |
Aug 19, 2024 | 64.71 | 65.34 | 64.67 | 65.00 | 349,984 | +0.57(+0.88%) |
Aug 16, 2024 | 64.26 | 64.66 | 64.26 | 64.43 | 324,083 | +0.08(+0.12%) |
Aug 15, 2024 | 64.34 | 64.50 | 63.88 | 64.35 | 386,248 | -0.20(-0.31%) |
Aug 14, 2024 | 63.94 | 64.65 | 63.90 | 64.55 | 532,942 | +0.23(+0.36%) |
Aug 13, 2024 | 64.37 | 64.49 | 64.03 | 64.32 | 601,675 | +0.80(+1.26%) |
Aug 12, 2024 | 63.49 | 63.61 | 63.30 | 63.52 | 308,749 | -0.09(-0.14%) |
Aug 09, 2024 | 63.31 | 63.70 | 62.88 | 63.61 | 734,249 | +0.48(+0.76%) |
Aug 08, 2024 | 62.81 | 63.50 | 62.72 | 63.13 | 485,912 | +0.56(+0.89%) |
Aug 07, 2024 | 63.24 | 63.25 | 62.55 | 62.57 | 579,782 | -0.19(-0.30%) |
Aug 06, 2024 | 61.75 | 63.06 | 61.58 | 62.76 | 708,729 | +0.65(+1.05%) |
Aug 05, 2024 | 62.95 | 63.17 | 62.07 | 62.11 | 1,139,872 | -2.97(-4.56%) |
Aug 02, 2024 | 65.00 | 65.49 | 64.49 | 65.08 | 1,171,428 | +1.41(+2.21%) |
Aug 01, 2024 | 63.72 | 64.23 | 63.45 | 63.67 | 1,170,002 | -0.78(-1.21%) |
Jul 31, 2024 | 64.25 | 64.74 | 64.06 | 64.45 | 635,628 | +0.50(+0.78%) |
Jul 30, 2024 | 63.93 | 64.05 | 63.59 | 63.95 | 757,115 | -0.39(-0.61%) |
Jul 29, 2024 | 63.70 | 64.38 | 63.28 | 64.34 | 903,411 | +0.72(+1.13%) |
Jul 26, 2024 | 63.35 | 63.68 | 63.14 | 63.62 | 519,177 | +0.97(+1.55%) |
Jul 25, 2024 | 62.62 | 63.15 | 62.54 | 62.65 | 501,887 | -0.17(-0.27%) |
Jul 24, 2024 | 62.18 | 62.88 | 62.11 | 62.82 | 584,738 | +0.78(+1.26%) |
Jul 23, 2024 | 61.92 | 62.24 | 61.65 | 62.04 | 332,122 | -0.05(-0.08%) |
Jul 22, 2024 | 62.03 | 62.29 | 61.82 | 62.09 | 684,676 | +0.30(+0.49%) |
Jul 19, 2024 | 61.16 | 61.82 | 60.66 | 61.79 | 1,411,108 | +0.84(+1.38%) |
Jul 18, 2024 | 61.53 | 61.83 | 60.94 | 60.95 | 785,412 | -0.83(-1.34%) |
Jul 17, 2024 | 61.24 | 61.91 | 61.13 | 61.78 | 727,941 | +0.79(+1.30%) |
Jul 16, 2024 | 60.61 | 61.01 | 60.32 | 60.99 | 710,353 | +0.18(+0.30%) |
Jul 15, 2024 | 61.63 | 61.63 | 60.80 | 60.81 | 986,989 | -1.34(-2.16%) |
Jul 12, 2024 | 62.19 | 62.70 | 62.11 | 62.15 | 1,419,391 | -0.70(-1.11%) |
Jul 11, 2024 | 62.54 | 62.89 | 62.38 | 62.85 | 1,005,538 | +1.41(+2.29%) |
Jul 10, 2024 | 61.00 | 61.44 | 60.95 | 61.44 | 719,647 | +1.09(+1.81%) |
Jul 09, 2024 | 60.61 | 60.80 | 60.11 | 60.35 | 538,228 | -0.36(-0.59%) |
Jul 08, 2024 | 60.50 | 60.84 | 60.25 | 60.71 | 834,742 | +0.66(+1.10%) |
Jul 05, 2024 | 60.12 | 60.37 | 59.67 | 60.05 | 1,415,620 | +0.97(+1.64%) |
Jul 03, 2024 | 58.71 | 59.14 | 58.58 | 59.08 | 744,214 | +1.67(+2.91%) |
Jul 02, 2024 | 57.56 | 57.67 | 57.12 | 57.41 | 825,443 | +0.27(+0.47%) |
Jul 01, 2024 | 57.26 | 57.75 | 56.87 | 57.14 | 1,031,488 | +0.34(+0.60%) |
Jun 28, 2024 | 56.96 | 56.96 | 56.60 | 56.80 | 1,050,428 | +0.09(+0.16%) |
Jun 27, 2024 | 56.34 | 56.74 | 56.13 | 56.71 | 1,178,514 | -0.27(-0.47%) |
Jun 26, 2024 | 56.51 | 57.37 | 56.39 | 56.98 | 1,084,302 | -0.68(-1.18%) |
Jun 25, 2024 | 57.24 | 57.80 | 57.15 | 57.66 | 1,081,727 | +0.23(+0.40%) |
Jun 24, 2024 | 57.01 | 57.50 | 56.95 | 57.43 | 1,098,847 | +0.30(+0.53%) |
Jun 21, 2024 | 57.37 | 57.75 | 56.93 | 57.13 | 1,320,966 | -0.72(-1.24%) |
Jun 20, 2024 | 57.15 | 58.10 | 57.15 | 57.85 | 1,367,474 | +1.35(+2.39%) |
Jun 18, 2024 | 56.69 | 56.93 | 56.42 | 56.50 | 1,457,659 | +0.70(+1.25%) |
Jun 17, 2024 | 55.88 | 56.09 | 55.65 | 55.80 | 834,123 | -0.75(-1.33%) |
Jun 14, 2024 | 56.16 | 56.62 | 56.02 | 56.55 | 1,066,391 | +0.40(+0.71%) |
Jun 13, 2024 | 56.84 | 56.88 | 55.91 | 56.15 | 953,758 | -0.75(-1.32%) |
Jun 12, 2024 | 57.36 | 57.40 | 56.26 | 56.90 | 1,272,589 | +1.40(+2.52%) |
Jun 11, 2024 | 55.80 | 55.91 | 55.13 | 55.50 | 753,412 | -1.03(-1.82%) |
Jun 10, 2024 | 56.27 | 56.53 | 55.99 | 56.53 | 577,071 | +0.53(+0.95%) |
Jun 07, 2024 | 55.99 | 56.73 | 55.88 | 56.00 | 663,161 | -0.15(-0.26%) |
Jun 06, 2024 | 56.33 | 56.59 | 55.81 | 56.15 | 853,074 | -0.25(-0.44%) |
Jun 05, 2024 | 56.84 | 56.84 | 55.89 | 56.39 | 795,946 | -0.87(-1.52%) |
Jun 04, 2024 | 56.32 | 57.30 | 56.19 | 57.27 | 862,735 | +1.62(+2.91%) |