Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 64.18 | 64.31 | 64.00 | 64.00 | 30,566 | -0.11(-0.17%) |
Aug 29, 2024 | 64.24 | 64.24 | 64.09 | 64.11 | 24,411 | -0.12(-0.19%) |
Aug 28, 2024 | 64.30 | 64.34 | 64.23 | 64.23 | 23,554 | -0.09(-0.14%) |
Aug 27, 2024 | 64.11 | 64.42 | 64.11 | 64.32 | 46,559 | -0.01(-0.02%) |
Aug 26, 2024 | 64.50 | 64.50 | 64.33 | 64.33 | 23,106 | -0.22(-0.34%) |
Aug 23, 2024 | 64.23 | 64.55 | 64.18 | 64.55 | 64,400 | +0.45(+0.70%) |
Aug 22, 2024 | 64.17 | 64.18 | 63.90 | 64.10 | 29,610 | -0.20(-0.31%) |
Aug 21, 2024 | 64.25 | 64.49 | 64.19 | 64.30 | 19,874 | +0.11(+0.17%) |
Aug 20, 2024 | 64.08 | 64.23 | 64.06 | 64.19 | 21,930 | +0.20(+0.31%) |
Aug 19, 2024 | 63.86 | 64.15 | 63.86 | 63.99 | 39,857 | +0.06(+0.09%) |
Aug 16, 2024 | 63.81 | 64.02 | 63.78 | 63.93 | 49,278 | +0.15(+0.24%) |
Aug 15, 2024 | 63.61 | 63.79 | 63.59 | 63.78 | 16,833 | -0.18(-0.29%) |
Aug 14, 2024 | 63.84 | 64.14 | 63.84 | 63.96 | 42,770 | +0.22(+0.35%) |
Aug 13, 2024 | 63.64 | 63.76 | 63.55 | 63.74 | 17,500 | +0.37(+0.58%) |
Aug 12, 2024 | 63.18 | 63.44 | 63.18 | 63.37 | 48,589 | +0.09(+0.13%) |
Aug 09, 2024 | 63.30 | 63.30 | 63.21 | 63.28 | 21,488 | +0.24(+0.38%) |
Aug 08, 2024 | 63.04 | 63.06 | 62.98 | 63.05 | 19,813 | +0.03(+0.04%) |
Aug 07, 2024 | 63.15 | 63.26 | 63.02 | 63.02 | 35,019 | -0.24(-0.38%) |
Aug 06, 2024 | 63.49 | 63.51 | 63.26 | 63.26 | 34,050 | -0.27(-0.42%) |
Aug 05, 2024 | 63.62 | 64.35 | 63.45 | 63.53 | 40,064 | -0.14(-0.22%) |
Aug 02, 2024 | 63.41 | 63.75 | 63.41 | 63.67 | 32,198 | +0.49(+0.78%) |
Aug 01, 2024 | 63.06 | 63.28 | 63.06 | 63.18 | 22,687 | -0.06(-0.09%) |
Jul 31, 2024 | 63.16 | 63.24 | 63.04 | 63.24 | 26,299 | +0.29(+0.46%) |
Jul 30, 2024 | 62.89 | 62.98 | 62.81 | 62.95 | 22,215 | +0.09(+0.14%) |
Jul 29, 2024 | 62.86 | 62.91 | 62.80 | 62.86 | 23,292 | +0.09(+0.14%) |
Jul 26, 2024 | 62.74 | 62.82 | 62.71 | 62.77 | 34,597 | +0.23(+0.37%) |
Jul 25, 2024 | 62.46 | 62.61 | 62.41 | 62.54 | 16,674 | +0.18(+0.30%) |
Jul 24, 2024 | 62.66 | 62.66 | 62.36 | 62.36 | 45,713 | -0.25(-0.40%) |
Jul 23, 2024 | 62.68 | 62.72 | 62.55 | 62.61 | 27,382 | -0.03(-0.05%) |
Jul 22, 2024 | 62.72 | 62.81 | 62.61 | 62.64 | 24,102 | +0.02(+0.03%) |
Jul 19, 2024 | 62.67 | 62.70 | 62.60 | 62.62 | 12,720 | -0.22(-0.35%) |
Jul 18, 2024 | 62.92 | 63.02 | 62.82 | 62.84 | 36,976 | -0.17(-0.27%) |
Jul 17, 2024 | 62.80 | 63.07 | 62.80 | 63.01 | 38,136 | +0.03(+0.05%) |
Jul 16, 2024 | 62.85 | 63.03 | 62.80 | 62.98 | 18,024 | +0.22(+0.35%) |
Jul 15, 2024 | 62.87 | 62.88 | 62.73 | 62.76 | 24,126 | -0.22(-0.35%) |
Jul 12, 2024 | 62.79 | 62.98 | 62.79 | 62.98 | 37,948 | +0.15(+0.24%) |
Jul 11, 2024 | 62.73 | 62.90 | 62.73 | 62.83 | 14,118 | +0.31(+0.50%) |
Jul 10, 2024 | 62.41 | 62.52 | 62.40 | 62.52 | 31,474 | +0.10(+0.16%) |
Jul 09, 2024 | 62.42 | 62.48 | 62.35 | 62.42 | 55,762 | -0.10(-0.16%) |
Jul 08, 2024 | 62.44 | 62.59 | 62.44 | 62.52 | 47,381 | +0.03(+0.05%) |
Jul 05, 2024 | 62.43 | 62.49 | 62.34 | 62.49 | 17,646 | +0.32(+0.51%) |
Jul 03, 2024 | 61.99 | 62.25 | 61.99 | 62.17 | 31,395 | +0.28(+0.46%) |
Jul 02, 2024 | 61.86 | 62.22 | 61.74 | 61.89 | 35,059 | +0.29(+0.47%) |
Jul 01, 2024 | 61.62 | 61.81 | 61.53 | 61.60 | 37,894 | -0.23(-0.37%) |
Jun 28, 2024 | 62.26 | 62.26 | 61.83 | 61.83 | 13,382 | -0.31(-0.50%) |
Jun 27, 2024 | 62.16 | 62.17 | 62.10 | 62.14 | 24,398 | +0.16(+0.26%) |
Jun 26, 2024 | 61.89 | 62.03 | 61.89 | 61.98 | 24,082 | -0.31(-0.50%) |
Jun 25, 2024 | 62.28 | 62.33 | 62.23 | 62.29 | 27,260 | -0.02(-0.04%) |
Jun 24, 2024 | 62.27 | 62.34 | 62.27 | 62.32 | 41,398 | +0.07(+0.11%) |
Jun 21, 2024 | 62.26 | 62.36 | 62.08 | 62.25 | 36,689 | +0.03(+0.05%) |
Jun 20, 2024 | 62.14 | 62.29 | 62.08 | 62.22 | 46,327 | -0.17(-0.27%) |
Jun 18, 2024 | 62.17 | 62.42 | 62.17 | 62.39 | 50,378 | +0.29(+0.47%) |
Jun 17, 2024 | 62.01 | 62.18 | 62.01 | 62.10 | 37,690 | -0.24(-0.38%) |
Jun 14, 2024 | 62.37 | 62.38 | 62.26 | 62.34 | 33,269 | -0.03(-0.06%) |
Jun 13, 2024 | 62.27 | 62.43 | 62.24 | 62.37 | 69,260 | +0.25(+0.41%) |
Jun 12, 2024 | 62.22 | 62.38 | 62.11 | 62.12 | 43,877 | +0.36(+0.58%) |
Jun 11, 2024 | 61.59 | 61.82 | 61.59 | 61.76 | 15,618 | +0.15(+0.24%) |
Jun 10, 2024 | 61.56 | 61.62 | 61.55 | 61.61 | 13,610 | -0.13(-0.21%) |
Jun 07, 2024 | 61.76 | 61.82 | 61.65 | 61.74 | 49,346 | -0.38(-0.62%) |
Jun 06, 2024 | 62.04 | 62.16 | 62.04 | 62.12 | 11,844 | -0.08(-0.12%) |
Jun 05, 2024 | 62.02 | 62.20 | 61.88 | 62.20 | 31,446 | +0.19(+0.31%) |
Jun 04, 2024 | 61.89 | 62.03 | 61.87 | 62.01 | 19,057 | +0.19(+0.31%) |