Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 64.68 | 65.56 | 64.50 | 64.85 | 2,782,430 | -0.49(-0.75%) |
Aug 07, 2024 | 65.73 | 66.34 | 65.25 | 65.34 | 1,887,128 | -0.15(-0.23%) |
Aug 06, 2024 | 65.06 | 65.97 | 65.02 | 65.49 | 2,173,611 | +0.47(+0.72%) |
Aug 05, 2024 | 67.18 | 67.50 | 64.95 | 65.02 | 2,500,479 | -2.09(-3.11%) |
Aug 02, 2024 | 67.95 | 68.72 | 65.77 | 67.11 | 2,958,217 | +1.04(+1.57%) |
Aug 01, 2024 | 64.32 | 66.39 | 64.28 | 66.07 | 2,578,827 | +1.16(+1.79%) |
Jul 31, 2024 | 65.61 | 65.80 | 64.77 | 64.91 | 4,958,482 | -1.05(-1.59%) |
Jul 30, 2024 | 64.81 | 66.07 | 64.63 | 65.96 | 2,054,004 | +1.02(+1.57%) |
Jul 29, 2024 | 64.66 | 65.37 | 64.24 | 64.94 | 2,395,762 | +0.44(+0.68%) |
Jul 26, 2024 | 63.69 | 64.57 | 63.34 | 64.50 | 3,160,970 | +0.90(+1.42%) |
Jul 25, 2024 | 63.42 | 64.77 | 63.12 | 63.60 | 3,254,378 | +0.57(+0.90%) |
Jul 24, 2024 | 61.64 | 63.12 | 61.29 | 63.03 | 2,387,094 | +2.21(+3.63%) |
Jul 23, 2024 | 61.83 | 62.00 | 60.74 | 60.82 | 1,183,943 | -0.94(-1.52%) |
Jul 22, 2024 | 61.25 | 62.12 | 61.05 | 61.76 | 1,530,658 | +0.66(+1.08%) |
Jul 19, 2024 | 61.61 | 61.61 | 60.63 | 61.10 | 1,696,087 | -0.29(-0.47%) |
Jul 18, 2024 | 61.12 | 62.38 | 61.02 | 61.39 | 1,695,328 | -0.16(-0.26%) |
Jul 17, 2024 | 59.74 | 61.80 | 59.64 | 61.55 | 2,593,678 | +1.83(+3.06%) |
Jul 16, 2024 | 59.58 | 59.81 | 59.16 | 59.72 | 1,413,215 | +0.46(+0.78%) |
Jul 15, 2024 | 59.86 | 60.16 | 59.07 | 59.26 | 1,624,969 | -1.08(-1.79%) |
Jul 12, 2024 | 59.61 | 60.62 | 59.23 | 60.34 | 2,294,861 | +0.94(+1.58%) |
Jul 11, 2024 | 58.64 | 59.72 | 58.47 | 59.40 | 2,619,573 | +1.31(+2.26%) |
Jul 10, 2024 | 58.00 | 58.17 | 57.29 | 58.09 | 1,876,898 | +0.25(+0.43%) |
Jul 09, 2024 | 57.24 | 57.91 | 56.88 | 57.84 | 1,914,758 | +0.53(+0.92%) |
Jul 08, 2024 | 57.18 | 57.49 | 57.00 | 57.31 | 1,535,572 | +0.04(+0.07%) |
Jul 05, 2024 | 57.35 | 57.87 | 57.05 | 57.27 | 1,753,635 | -0.04(-0.07%) |
Jul 03, 2024 | 56.78 | 57.84 | 56.68 | 57.31 | 1,105,638 | +0.79(+1.40%) |
Jul 02, 2024 | 56.73 | 57.27 | 56.27 | 56.52 | 1,987,139 | -0.04(-0.07%) |
Jul 01, 2024 | 57.07 | 57.39 | 56.32 | 56.56 | 1,984,752 | -0.15(-0.26%) |
Jun 28, 2024 | 57.33 | 57.40 | 56.30 | 56.71 | 3,215,778 | -0.48(-0.84%) |
Jun 27, 2024 | 56.91 | 57.66 | 56.77 | 57.19 | 1,274,001 | +0.22(+0.39%) |
Jun 26, 2024 | 56.84 | 57.14 | 56.35 | 56.97 | 1,407,795 | -0.12(-0.21%) |
Jun 25, 2024 | 58.08 | 58.35 | 57.03 | 57.09 | 1,543,553 | -0.91(-1.57%) |
Jun 24, 2024 | 57.31 | 58.14 | 57.02 | 58.00 | 1,569,401 | +0.82(+1.43%) |
Jun 21, 2024 | 58.00 | 58.30 | 57.18 | 57.18 | 4,199,812 | -0.81(-1.40%) |
Jun 20, 2024 | 57.80 | 58.47 | 57.50 | 57.99 | 1,734,487 | -0.01(-0.02%) |
Jun 18, 2024 | 57.43 | 58.20 | 57.43 | 58.00 | 2,352,754 | +0.35(+0.61%) |
Jun 17, 2024 | 58.48 | 58.79 | 57.51 | 57.65 | 2,292,966 | -1.36(-2.30%) |
Jun 14, 2024 | 58.40 | 59.15 | 58.02 | 59.01 | 1,677,378 | +0.30(+0.51%) |
Jun 13, 2024 | 59.06 | 59.20 | 57.81 | 58.71 | 1,411,036 | -0.23(-0.39%) |
Jun 12, 2024 | 60.00 | 60.00 | 58.36 | 58.94 | 1,301,793 | -0.15(-0.25%) |
Jun 11, 2024 | 58.35 | 59.30 | 58.35 | 59.09 | 1,661,915 | +0.05(+0.08%) |
Jun 10, 2024 | 58.45 | 59.38 | 58.29 | 59.04 | 1,785,694 | +0.46(+0.79%) |
Jun 07, 2024 | 58.33 | 59.06 | 58.23 | 58.58 | 1,944,468 | -0.25(-0.42%) |
Jun 06, 2024 | 59.22 | 60.25 | 58.72 | 58.83 | 1,238,312 | -0.69(-1.16%) |
Jun 05, 2024 | 60.79 | 60.79 | 59.46 | 59.52 | 1,865,381 | -1.30(-2.14%) |
Jun 04, 2024 | 59.64 | 61.03 | 59.43 | 60.82 | 2,705,294 | +1.14(+1.91%) |