Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 64.78 | 65.73 | 64.19 | 64.74 | 219,507 | +0.55(+0.86%) |
Aug 28, 2024 | 64.80 | 65.46 | 64.17 | 64.19 | 400,824 | -1.09(-1.67%) |
Aug 27, 2024 | 64.58 | 66.10 | 64.38 | 65.28 | 277,048 | -0.01(-0.02%) |
Aug 26, 2024 | 65.00 | 66.50 | 64.45 | 65.29 | 251,638 | +0.62(+0.96%) |
Aug 23, 2024 | 62.05 | 64.77 | 61.62 | 64.67 | 414,421 | +2.72(+4.39%) |
Aug 22, 2024 | 61.96 | 62.37 | 61.06 | 61.95 | 176,540 | +0.19(+0.31%) |
Aug 21, 2024 | 60.60 | 62.05 | 59.88 | 61.76 | 186,848 | +1.37(+2.27%) |
Aug 20, 2024 | 61.40 | 62.23 | 59.35 | 60.39 | 300,945 | -1.20(-1.95%) |
Aug 19, 2024 | 62.22 | 62.23 | 60.97 | 61.59 | 192,622 | -0.49(-0.79%) |
Aug 16, 2024 | 62.47 | 63.32 | 61.29 | 62.08 | 240,203 | -0.31(-0.50%) |
Aug 15, 2024 | 62.38 | 63.09 | 61.33 | 62.39 | 395,867 | +1.72(+2.84%) |
Aug 14, 2024 | 61.00 | 61.27 | 60.12 | 60.67 | 266,339 | +0.03(+0.05%) |
Aug 13, 2024 | 60.78 | 61.51 | 60.00 | 60.64 | 280,855 | +0.18(+0.30%) |
Aug 12, 2024 | 60.02 | 61.19 | 59.48 | 60.46 | 468,415 | +1.12(+1.89%) |
Aug 09, 2024 | 61.96 | 62.00 | 58.60 | 59.34 | 709,313 | +1.04(+1.78%) |
Aug 08, 2024 | 57.15 | 58.57 | 55.78 | 58.30 | 451,150 | +2.26(+4.03%) |
Aug 07, 2024 | 58.71 | 58.71 | 55.36 | 56.04 | 264,079 | -1.33(-2.32%) |
Aug 06, 2024 | 55.45 | 58.52 | 52.00 | 57.37 | 420,174 | +1.93(+3.48%) |
Aug 05, 2024 | 53.03 | 56.44 | 51.63 | 55.44 | 437,313 | -1.18(-2.08%) |
Aug 02, 2024 | 55.04 | 57.81 | 54.44 | 56.62 | 519,954 | -2.51(-4.24%) |
Aug 01, 2024 | 64.54 | 65.25 | 58.76 | 59.13 | 545,488 | -5.52(-8.54%) |
Jul 31, 2024 | 63.43 | 66.78 | 63.43 | 64.65 | 441,948 | +2.38(+3.82%) |
Jul 30, 2024 | 62.19 | 63.56 | 61.69 | 62.27 | 292,001 | +0.72(+1.17%) |
Jul 29, 2024 | 62.75 | 63.86 | 61.42 | 61.55 | 325,242 | -1.20(-1.91%) |
Jul 26, 2024 | 60.71 | 63.09 | 60.71 | 62.75 | 294,619 | +3.62(+6.12%) |
Jul 25, 2024 | 60.58 | 60.71 | 58.09 | 59.13 | 342,062 | -0.97(-1.61%) |
Jul 24, 2024 | 62.88 | 63.67 | 59.85 | 60.10 | 298,794 | -3.30(-5.21%) |
Jul 23, 2024 | 62.06 | 63.97 | 61.54 | 63.40 | 443,293 | +1.21(+1.95%) |
Jul 22, 2024 | 59.40 | 62.39 | 59.40 | 62.19 | 315,231 | +3.78(+6.47%) |
Jul 19, 2024 | 58.47 | 59.32 | 57.76 | 58.41 | 621,800 | +0.17(+0.29%) |
Jul 18, 2024 | 57.14 | 59.38 | 57.13 | 58.24 | 392,003 | +0.98(+1.71%) |
Jul 17, 2024 | 60.46 | 61.11 | 57.18 | 57.26 | 457,158 | -3.75(-6.15%) |
Jul 16, 2024 | 59.36 | 61.15 | 58.87 | 61.01 | 330,174 | +2.25(+3.83%) |
Jul 15, 2024 | 57.36 | 59.00 | 57.00 | 58.76 | 342,771 | +2.27(+4.02%) |
Jul 12, 2024 | 56.15 | 57.45 | 55.55 | 56.49 | 212,239 | +0.90(+1.62%) |
Jul 11, 2024 | 54.99 | 56.12 | 54.70 | 55.59 | 314,165 | +1.54(+2.85%) |
Jul 10, 2024 | 53.74 | 54.14 | 53.26 | 54.05 | 250,410 | +0.64(+1.20%) |
Jul 09, 2024 | 53.75 | 54.29 | 53.29 | 53.41 | 210,548 | -0.43(-0.80%) |
Jul 08, 2024 | 54.64 | 54.84 | 53.61 | 53.84 | 177,218 | -0.15(-0.28%) |
Jul 05, 2024 | 54.30 | 54.55 | 53.25 | 53.99 | 249,868 | -0.36(-0.66%) |
Jul 03, 2024 | 53.54 | 54.96 | 53.54 | 54.35 | 87,166 | +1.13(+2.12%) |
Jul 02, 2024 | 53.18 | 53.67 | 52.61 | 53.22 | 258,384 | -0.42(-0.78%) |
Jul 01, 2024 | 55.49 | 55.65 | 53.16 | 53.64 | 326,617 | -1.57(-2.84%) |
Jun 28, 2024 | 55.82 | 57.06 | 54.79 | 55.21 | 528,051 | -0.01(-0.02%) |
Jun 27, 2024 | 55.75 | 56.20 | 55.06 | 55.22 | 168,233 | -0.41(-0.74%) |
Jun 26, 2024 | 55.79 | 56.22 | 55.12 | 55.63 | 223,262 | -0.54(-0.96%) |
Jun 25, 2024 | 55.31 | 56.52 | 54.22 | 56.17 | 332,291 | +0.98(+1.78%) |
Jun 24, 2024 | 56.20 | 56.90 | 54.92 | 55.19 | 207,681 | -1.14(-2.02%) |
Jun 21, 2024 | 56.76 | 56.76 | 54.51 | 56.33 | 446,864 | -0.60(-1.05%) |
Jun 20, 2024 | 58.40 | 59.39 | 56.59 | 56.93 | 272,488 | -1.57(-2.68%) |
Jun 18, 2024 | 58.06 | 58.92 | 57.22 | 58.50 | 265,459 | +0.72(+1.25%) |
Jun 17, 2024 | 55.85 | 58.35 | 55.56 | 57.78 | 308,471 | +1.58(+2.81%) |
Jun 14, 2024 | 56.76 | 57.23 | 55.53 | 56.20 | 419,917 | -1.33(-2.31%) |
Jun 13, 2024 | 56.46 | 57.58 | 55.89 | 57.53 | 290,603 | +1.03(+1.82%) |
Jun 12, 2024 | 55.14 | 56.93 | 55.14 | 56.50 | 440,847 | +2.70(+5.02%) |
Jun 11, 2024 | 54.35 | 54.76 | 53.67 | 53.80 | 260,048 | -0.87(-1.59%) |
Jun 10, 2024 | 53.23 | 55.30 | 53.02 | 54.67 | 318,817 | +1.10(+2.05%) |
Jun 07, 2024 | 54.10 | 54.59 | 53.25 | 53.57 | 318,732 | -0.83(-1.53%) |
Jun 06, 2024 | 56.12 | 56.47 | 54.17 | 54.40 | 352,968 | -2.04(-3.61%) |
Jun 05, 2024 | 55.71 | 56.76 | 54.78 | 56.44 | 292,100 | +0.97(+1.75%) |
Jun 04, 2024 | 56.93 | 56.93 | 54.51 | 55.47 | 329,135 | -1.91(-3.33%) |