Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 60.75 | 60.75 | 60.11 | 60.42 | 7,863,800 | -0.11(-0.18%) |
Aug 21, 2024 | 61.40 | 61.45 | 59.88 | 60.53 | 14,414,594 | -0.78(-1.27%) |
Aug 20, 2024 | 61.59 | 61.70 | 61.09 | 61.31 | 8,661,238 | -0.72(-1.16%) |
Aug 19, 2024 | 61.50 | 62.05 | 61.35 | 62.03 | 8,880,979 | +0.63(+1.03%) |
Aug 16, 2024 | 60.33 | 61.52 | 60.33 | 61.40 | 9,939,965 | +0.88(+1.45%) |
Aug 15, 2024 | 60.34 | 61.01 | 60.10 | 60.52 | 14,158,439 | +1.24(+2.09%) |
Aug 14, 2024 | 58.37 | 59.52 | 58.28 | 59.28 | 12,418,400 | +1.13(+1.94%) |
Aug 13, 2024 | 58.23 | 58.29 | 57.77 | 58.15 | 7,478,282 | +0.31(+0.54%) |
Aug 12, 2024 | 58.30 | 58.68 | 57.73 | 57.84 | 15,119,459 | +0.00(+0.00%) |
Aug 09, 2024 | 58.03 | 58.46 | 57.45 | 57.84 | 11,445,580 | -0.16(-0.28%) |
Aug 08, 2024 | 56.85 | 58.36 | 56.81 | 58.00 | 17,932,528 | +1.89(+3.37%) |
Aug 07, 2024 | 58.17 | 58.45 | 55.87 | 56.11 | 19,218,140 | -0.45(-0.80%) |
Aug 06, 2024 | 56.39 | 57.66 | 56.09 | 56.56 | 16,642,656 | +0.35(+0.62%) |
Aug 05, 2024 | 54.08 | 56.90 | 53.51 | 56.21 | 27,975,946 | -2.55(-4.34%) |
Aug 02, 2024 | 59.67 | 60.60 | 58.40 | 58.76 | 30,302,132 | -4.52(-7.14%) |
Aug 01, 2024 | 65.08 | 65.22 | 61.95 | 63.28 | 18,056,272 | -1.60(-2.47%) |
Jul 31, 2024 | 65.91 | 66.03 | 64.83 | 64.88 | 15,046,261 | -0.99(-1.50%) |
Jul 30, 2024 | 65.01 | 66.23 | 65.01 | 65.87 | 13,551,884 | +1.57(+2.44%) |
Jul 29, 2024 | 65.30 | 65.34 | 64.14 | 64.30 | 7,900,773 | -0.88(-1.35%) |
Jul 26, 2024 | 64.55 | 65.65 | 64.44 | 65.18 | 9,661,263 | +0.81(+1.26%) |
Jul 25, 2024 | 63.81 | 65.65 | 63.34 | 64.37 | 12,817,836 | +0.71(+1.12%) |
Jul 24, 2024 | 64.40 | 64.67 | 63.56 | 63.66 | 11,594,068 | -1.00(-1.55%) |
Jul 23, 2024 | 64.51 | 65.04 | 64.28 | 64.66 | 6,961,335 | +0.16(+0.25%) |
Jul 22, 2024 | 65.14 | 65.65 | 64.15 | 64.50 | 9,924,934 | -0.64(-0.98%) |
Jul 19, 2024 | 64.93 | 65.98 | 64.55 | 65.14 | 8,641,736 | +0.25(+0.39%) |
Jul 18, 2024 | 67.55 | 67.75 | 64.84 | 64.89 | 15,794,785 | -2.72(-4.02%) |
Jul 17, 2024 | 66.84 | 67.81 | 66.62 | 67.61 | 17,214,614 | +0.34(+0.51%) |
Jul 16, 2024 | 65.00 | 67.52 | 64.70 | 67.27 | 21,169,176 | +2.13(+3.27%) |
Jul 15, 2024 | 64.68 | 65.55 | 63.88 | 65.14 | 16,653,390 | +0.62(+0.96%) |
Jul 12, 2024 | 66.61 | 66.69 | 63.35 | 64.52 | 30,125,476 | -1.19(-1.81%) |
Jul 11, 2024 | 66.18 | 66.50 | 65.31 | 65.71 | 20,158,092 | -1.27(-1.90%) |
Jul 10, 2024 | 66.26 | 66.99 | 66.22 | 66.98 | 9,802,715 | +0.43(+0.65%) |
Jul 09, 2024 | 64.80 | 66.76 | 64.74 | 66.55 | 16,914,290 | +1.81(+2.80%) |
Jul 08, 2024 | 64.30 | 64.87 | 64.22 | 64.74 | 10,347,679 | +0.71(+1.11%) |
Jul 05, 2024 | 64.50 | 64.56 | 63.75 | 64.03 | 7,227,260 | -0.43(-0.67%) |
Jul 03, 2024 | 64.68 | 65.22 | 64.41 | 64.46 | 6,574,086 | -0.22(-0.34%) |
Jul 02, 2024 | 63.29 | 64.71 | 63.28 | 64.68 | 10,965,470 | +1.25(+1.97%) |
Jul 01, 2024 | 63.65 | 64.30 | 62.98 | 63.43 | 15,331,429 | -0.03(-0.05%) |
Jun 28, 2024 | 62.03 | 63.58 | 61.81 | 63.46 | 20,053,224 | +1.91(+3.10%) |
Jun 27, 2024 | 61.50 | 61.93 | 60.96 | 61.55 | 11,284,445 | +0.30(+0.49%) |
Jun 26, 2024 | 61.23 | 61.41 | 60.55 | 61.25 | 12,399,740 | -0.33(-0.54%) |
Jun 25, 2024 | 61.20 | 61.83 | 60.86 | 61.58 | 11,728,865 | +0.24(+0.39%) |
Jun 24, 2024 | 60.10 | 61.78 | 59.84 | 61.34 | 13,288,233 | +1.35(+2.25%) |
Jun 21, 2024 | 60.20 | 60.26 | 59.34 | 59.99 | 19,022,344 | -0.63(-1.04%) |
Jun 20, 2024 | 60.42 | 61.02 | 60.35 | 60.62 | 9,519,174 | -0.16(-0.26%) |
Jun 18, 2024 | 60.37 | 61.63 | 60.09 | 60.78 | 15,768,083 | +0.72(+1.20%) |
Jun 17, 2024 | 59.22 | 60.53 | 58.85 | 60.06 | 15,526,323 | +0.73(+1.23%) |
Jun 14, 2024 | 59.44 | 59.83 | 58.66 | 59.33 | 10,511,073 | -0.90(-1.49%) |
Jun 13, 2024 | 59.75 | 60.37 | 59.15 | 60.23 | 9,358,072 | +0.22(+0.37%) |
Jun 12, 2024 | 60.91 | 61.21 | 59.90 | 60.01 | 15,327,507 | +0.87(+1.47%) |
Jun 11, 2024 | 60.77 | 60.79 | 58.90 | 59.14 | 17,080,854 | -2.29(-3.73%) |
Jun 10, 2024 | 61.25 | 61.66 | 60.74 | 61.43 | 9,303,797 | -0.35(-0.57%) |
Jun 07, 2024 | 61.60 | 62.59 | 61.58 | 61.78 | 8,260,870 | -0.16(-0.26%) |
Jun 06, 2024 | 61.80 | 62.05 | 61.25 | 61.94 | 8,523,905 | +0.17(+0.28%) |
Jun 05, 2024 | 61.28 | 61.86 | 60.93 | 61.77 | 8,759,601 | +0.74(+1.21%) |
Jun 04, 2024 | 61.02 | 62.03 | 60.76 | 61.03 | 10,422,546 | -0.89(-1.44%) |