Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 68.68 | 69.25 | 66.52 | 66.63 | 1,290,438 | -2.50(-3.62%) |
Aug 27, 2024 | 67.08 | 69.71 | 67.00 | 69.13 | 1,496,937 | +0.92(+1.35%) |
Aug 26, 2024 | 66.55 | 69.01 | 66.51 | 68.21 | 1,256,037 | +1.94(+2.93%) |
Aug 23, 2024 | 65.31 | 66.56 | 65.31 | 66.27 | 793,268 | +1.19(+1.83%) |
Aug 22, 2024 | 65.76 | 65.78 | 64.77 | 65.08 | 523,343 | -0.65(-0.99%) |
Aug 21, 2024 | 65.69 | 66.02 | 64.75 | 65.73 | 1,063,061 | +0.75(+1.15%) |
Aug 20, 2024 | 64.17 | 65.04 | 64.03 | 64.98 | 864,887 | +0.76(+1.18%) |
Aug 19, 2024 | 64.00 | 64.95 | 64.00 | 64.22 | 705,585 | +0.42(+0.66%) |
Aug 16, 2024 | 63.75 | 64.08 | 62.93 | 63.80 | 948,000 | +0.11(+0.17%) |
Aug 15, 2024 | 64.19 | 65.83 | 63.34 | 63.69 | 1,161,400 | +0.60(+0.95%) |
Aug 14, 2024 | 62.83 | 63.19 | 62.40 | 63.09 | 732,627 | +0.33(+0.53%) |
Aug 13, 2024 | 62.13 | 63.33 | 61.83 | 62.76 | 1,155,849 | +0.67(+1.08%) |
Aug 12, 2024 | 62.74 | 62.91 | 61.58 | 62.09 | 1,098,969 | -0.54(-0.86%) |
Aug 09, 2024 | 62.28 | 62.73 | 61.46 | 62.63 | 737,050 | +0.32(+0.51%) |
Aug 08, 2024 | 61.74 | 63.04 | 61.67 | 62.31 | 1,235,896 | +1.23(+2.01%) |
Aug 07, 2024 | 61.96 | 62.97 | 60.94 | 61.08 | 1,368,688 | -0.33(-0.54%) |
Aug 06, 2024 | 59.68 | 62.58 | 59.63 | 61.41 | 1,870,620 | +2.08(+3.51%) |
Aug 05, 2024 | 56.56 | 59.96 | 56.56 | 59.33 | 1,612,311 | +0.94(+1.61%) |
Aug 02, 2024 | 57.64 | 58.45 | 56.65 | 58.39 | 1,171,598 | -0.03(-0.05%) |
Aug 01, 2024 | 60.51 | 60.69 | 58.14 | 58.42 | 1,081,391 | -2.13(-3.52%) |
Jul 31, 2024 | 60.97 | 61.86 | 60.50 | 60.55 | 1,146,204 | -0.59(-0.96%) |
Jul 30, 2024 | 60.44 | 62.51 | 60.08 | 61.14 | 1,881,395 | +0.52(+0.86%) |
Jul 29, 2024 | 58.02 | 60.68 | 57.26 | 60.62 | 2,605,376 | +3.36(+5.87%) |
Jul 26, 2024 | 57.00 | 60.40 | 54.74 | 57.26 | 4,768,261 | -2.55(-4.26%) |
Jul 25, 2024 | 59.59 | 60.81 | 59.52 | 59.81 | 1,696,494 | +0.52(+0.88%) |
Jul 24, 2024 | 60.28 | 60.87 | 59.06 | 59.29 | 1,214,535 | -1.13(-1.87%) |
Jul 23, 2024 | 61.59 | 62.46 | 60.13 | 60.42 | 1,241,325 | -1.33(-2.15%) |
Jul 22, 2024 | 63.02 | 63.20 | 60.84 | 61.75 | 786,803 | -1.06(-1.69%) |
Jul 19, 2024 | 61.68 | 63.28 | 61.68 | 62.81 | 931,751 | +0.43(+0.69%) |
Jul 18, 2024 | 62.62 | 64.42 | 62.18 | 62.38 | 779,980 | -0.64(-1.02%) |
Jul 17, 2024 | 62.28 | 63.85 | 62.28 | 63.02 | 740,530 | +0.34(+0.54%) |
Jul 16, 2024 | 61.29 | 62.74 | 60.99 | 62.68 | 663,983 | +1.55(+2.54%) |
Jul 15, 2024 | 61.62 | 61.76 | 60.65 | 61.13 | 973,005 | -0.67(-1.08%) |
Jul 12, 2024 | 62.88 | 62.91 | 61.66 | 61.80 | 872,016 | -0.41(-0.66%) |
Jul 11, 2024 | 61.43 | 62.49 | 61.09 | 62.21 | 1,258,642 | +1.69(+2.79%) |
Jul 10, 2024 | 61.43 | 61.45 | 59.94 | 60.52 | 913,257 | -0.86(-1.40%) |
Jul 09, 2024 | 62.42 | 62.44 | 61.35 | 61.38 | 885,047 | -1.31(-2.09%) |
Jul 08, 2024 | 61.93 | 62.71 | 61.54 | 62.69 | 1,048,021 | +1.10(+1.79%) |
Jul 05, 2024 | 61.22 | 61.65 | 60.62 | 61.59 | 914,865 | -0.15(-0.24%) |
Jul 03, 2024 | 61.55 | 62.22 | 61.28 | 61.74 | 547,955 | +0.30(+0.49%) |
Jul 02, 2024 | 61.73 | 62.23 | 61.28 | 61.44 | 806,224 | +0.33(+0.54%) |
Jul 01, 2024 | 62.40 | 62.40 | 60.57 | 61.11 | 919,466 | -0.86(-1.39%) |
Jun 28, 2024 | 61.94 | 62.52 | 61.23 | 61.97 | 1,191,273 | -0.08(-0.13%) |
Jun 27, 2024 | 62.81 | 63.33 | 61.57 | 62.05 | 892,351 | -1.46(-2.30%) |
Jun 26, 2024 | 63.51 | 64.46 | 63.15 | 63.51 | 579,481 | -0.32(-0.50%) |
Jun 25, 2024 | 65.49 | 65.74 | 63.58 | 63.83 | 921,620 | -1.72(-2.62%) |
Jun 24, 2024 | 64.95 | 65.80 | 64.36 | 65.55 | 1,064,302 | +0.38(+0.58%) |
Jun 21, 2024 | 64.88 | 65.38 | 64.24 | 65.17 | 1,729,388 | +0.49(+0.76%) |
Jun 20, 2024 | 63.41 | 65.12 | 63.41 | 64.68 | 630,691 | +1.30(+2.05%) |
Jun 18, 2024 | 64.03 | 64.42 | 63.30 | 63.38 | 882,783 | -0.79(-1.23%) |
Jun 17, 2024 | 63.96 | 64.52 | 63.29 | 64.17 | 853,633 | +0.12(+0.19%) |
Jun 14, 2024 | 64.87 | 65.53 | 63.95 | 64.05 | 916,092 | -1.31(-2.00%) |
Jun 13, 2024 | 64.78 | 65.40 | 64.59 | 65.36 | 1,111,848 | +0.40(+0.62%) |
Jun 12, 2024 | 67.19 | 68.04 | 64.68 | 64.96 | 1,009,218 | -1.05(-1.59%) |
Jun 11, 2024 | 65.99 | 66.90 | 65.61 | 66.01 | 726,870 | -0.40(-0.60%) |
Jun 10, 2024 | 66.58 | 66.77 | 65.21 | 66.41 | 867,761 | -0.59(-0.88%) |
Jun 07, 2024 | 66.99 | 67.66 | 66.34 | 67.00 | 483,438 | -0.77(-1.14%) |
Jun 06, 2024 | 67.75 | 68.87 | 67.55 | 67.77 | 465,875 | +0.04(+0.06%) |
Jun 05, 2024 | 67.63 | 68.04 | 67.15 | 67.73 | 434,467 | +0.20(+0.30%) |
Jun 04, 2024 | 68.73 | 69.12 | 67.10 | 67.53 | 620,929 | -1.86(-2.68%) |