Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 62.90 | 63.62 | 62.79 | 63.60 | 2,898,764 | +1.08(+1.73%) |
Aug 22, 2024 | 62.90 | 63.19 | 62.45 | 62.52 | 4,462,852 | +0.72(+1.17%) |
Aug 21, 2024 | 61.57 | 61.91 | 61.35 | 61.80 | 1,545,615 | +0.44(+0.72%) |
Aug 20, 2024 | 61.20 | 61.51 | 61.18 | 61.36 | 1,016,476 | -0.09(-0.15%) |
Aug 19, 2024 | 61.06 | 61.59 | 61.02 | 61.45 | 1,632,828 | +0.46(+0.75%) |
Aug 16, 2024 | 61.12 | 61.21 | 60.88 | 60.99 | 3,556,043 | -0.36(-0.59%) |
Aug 15, 2024 | 61.09 | 61.44 | 60.90 | 61.35 | 2,415,908 | +0.49(+0.81%) |
Aug 14, 2024 | 60.50 | 60.99 | 60.42 | 60.86 | 2,563,622 | +0.06(+0.10%) |
Aug 13, 2024 | 60.40 | 60.85 | 60.34 | 60.80 | 1,751,236 | +0.61(+1.01%) |
Aug 12, 2024 | 60.26 | 60.40 | 60.06 | 60.19 | 2,822,628 | -0.25(-0.41%) |
Aug 09, 2024 | 60.69 | 60.72 | 60.28 | 60.44 | 4,222,489 | -0.98(-1.60%) |
Aug 08, 2024 | 61.14 | 61.60 | 61.05 | 61.42 | 1,717,610 | +0.32(+0.52%) |
Aug 07, 2024 | 61.29 | 61.73 | 61.09 | 61.10 | 2,652,943 | -0.22(-0.36%) |
Aug 06, 2024 | 60.15 | 61.52 | 60.12 | 61.32 | 5,239,793 | +0.60(+0.99%) |
Aug 05, 2024 | 60.66 | 60.85 | 60.28 | 60.72 | 4,050,066 | -1.82(-2.91%) |
Aug 02, 2024 | 62.26 | 62.65 | 61.86 | 62.54 | 4,790,463 | +0.91(+1.48%) |
Aug 01, 2024 | 61.35 | 61.80 | 60.91 | 61.63 | 3,085,278 | +0.23(+0.37%) |
Jul 31, 2024 | 61.23 | 61.62 | 61.02 | 61.40 | 2,310,917 | +0.34(+0.56%) |
Jul 30, 2024 | 60.71 | 61.16 | 60.47 | 61.06 | 3,581,610 | +0.14(+0.23%) |
Jul 29, 2024 | 60.99 | 61.07 | 60.62 | 60.92 | 3,136,400 | +0.19(+0.31%) |
Jul 26, 2024 | 60.46 | 60.89 | 60.21 | 60.73 | 8,462,584 | +1.65(+2.79%) |
Jul 25, 2024 | 60.07 | 60.26 | 59.06 | 59.08 | 5,804,839 | +2.54(+4.49%) |
Jul 24, 2024 | 56.42 | 56.99 | 56.40 | 56.54 | 4,375,385 | -0.73(-1.27%) |
Jul 23, 2024 | 57.73 | 57.82 | 57.25 | 57.27 | 2,278,852 | -0.89(-1.53%) |
Jul 22, 2024 | 58.33 | 58.38 | 57.77 | 58.16 | 2,709,243 | +0.13(+0.22%) |
Jul 19, 2024 | 58.27 | 58.56 | 57.84 | 58.03 | 3,057,973 | -0.01(-0.02%) |
Jul 18, 2024 | 58.55 | 58.62 | 57.99 | 58.04 | 2,182,710 | -0.16(-0.27%) |
Jul 17, 2024 | 57.70 | 58.21 | 57.69 | 58.20 | 2,124,621 | +0.86(+1.50%) |
Jul 16, 2024 | 57.15 | 57.37 | 56.98 | 57.34 | 2,036,144 | +0.38(+0.67%) |
Jul 15, 2024 | 57.59 | 57.62 | 56.90 | 56.96 | 2,168,398 | -0.65(-1.13%) |
Jul 12, 2024 | 57.21 | 57.83 | 57.17 | 57.61 | 3,254,839 | +0.98(+1.73%) |
Jul 11, 2024 | 56.96 | 57.04 | 56.57 | 56.63 | 2,946,452 | +0.09(+0.16%) |
Jul 10, 2024 | 56.22 | 56.62 | 56.20 | 56.54 | 2,721,586 | +0.99(+1.78%) |
Jul 09, 2024 | 56.00 | 56.01 | 55.53 | 55.55 | 3,067,373 | -0.28(-0.50%) |
Jul 08, 2024 | 55.85 | 55.97 | 55.69 | 55.83 | 1,590,120 | +0.34(+0.61%) |
Jul 05, 2024 | 55.42 | 55.57 | 55.09 | 55.49 | 1,382,754 | +0.50(+0.91%) |
Jul 03, 2024 | 54.89 | 55.05 | 54.84 | 54.99 | 921,672 | +0.17(+0.31%) |
Jul 02, 2024 | 54.50 | 54.85 | 54.41 | 54.82 | 1,673,762 | +0.12(+0.22%) |
Jul 01, 2024 | 55.33 | 55.70 | 54.69 | 54.70 | 2,379,713 | -0.29(-0.53%) |
Jun 28, 2024 | 54.91 | 55.08 | 54.69 | 54.99 | 2,487,618 | -0.36(-0.65%) |
Jun 27, 2024 | 55.70 | 55.79 | 55.26 | 55.35 | 1,362,338 | -0.33(-0.59%) |
Jun 26, 2024 | 55.61 | 55.88 | 55.48 | 55.68 | 1,423,068 | -0.45(-0.80%) |
Jun 25, 2024 | 56.31 | 56.37 | 55.96 | 56.13 | 1,621,358 | -0.17(-0.30%) |
Jun 24, 2024 | 56.11 | 56.36 | 56.11 | 56.30 | 1,466,584 | +0.19(+0.34%) |
Jun 21, 2024 | 56.07 | 56.24 | 55.80 | 56.11 | 3,175,373 | -0.04(-0.07%) |
Jun 20, 2024 | 55.98 | 56.24 | 55.93 | 56.15 | 2,472,187 | -0.02(-0.04%) |
Jun 18, 2024 | 56.26 | 56.43 | 56.12 | 56.17 | 1,859,484 | -0.21(-0.37%) |
Jun 17, 2024 | 55.98 | 56.47 | 55.92 | 56.38 | 1,775,608 | +0.16(+0.28%) |
Jun 14, 2024 | 56.16 | 56.38 | 56.02 | 56.22 | 3,479,672 | -0.07(-0.12%) |
Jun 13, 2024 | 56.12 | 56.33 | 56.01 | 56.29 | 2,723,007 | +0.23(+0.41%) |
Jun 12, 2024 | 56.39 | 56.45 | 55.98 | 56.06 | 3,514,718 | +0.47(+0.85%) |
Jun 11, 2024 | 55.21 | 55.60 | 55.06 | 55.59 | 2,009,944 | +0.00(+0.00%) |
Jun 10, 2024 | 55.66 | 55.69 | 55.34 | 55.59 | 1,839,494 | -0.02(-0.04%) |
Jun 07, 2024 | 56.02 | 56.07 | 55.58 | 55.61 | 1,903,201 | -0.43(-0.77%) |
Jun 06, 2024 | 55.85 | 56.19 | 55.84 | 56.04 | 1,670,505 | -0.05(-0.09%) |
Jun 05, 2024 | 56.10 | 56.11 | 55.80 | 56.09 | 2,574,611 | +0.31(+0.56%) |
Jun 04, 2024 | 55.90 | 55.92 | 55.57 | 55.78 | 3,589,354 | +0.52(+0.94%) |