Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 74.47 | 74.87 | 72.86 | 74.53 | 4,389,022 | -0.42(-0.56%) |
Aug 26, 2024 | 76.11 | 76.83 | 74.92 | 74.95 | 4,044,585 | -1.19(-1.56%) |
Aug 23, 2024 | 75.00 | 76.44 | 74.69 | 76.14 | 5,405,584 | +1.84(+2.48%) |
Aug 22, 2024 | 76.04 | 76.30 | 74.23 | 74.30 | 4,771,807 | -1.84(-2.42%) |
Aug 21, 2024 | 75.00 | 76.20 | 74.87 | 76.14 | 5,758,613 | +1.27(+1.70%) |
Aug 20, 2024 | 75.00 | 75.68 | 74.16 | 74.87 | 8,512,271 | -0.29(-0.39%) |
Aug 19, 2024 | 74.55 | 75.17 | 73.92 | 75.16 | 6,245,932 | +0.61(+0.82%) |
Aug 16, 2024 | 74.33 | 75.36 | 74.11 | 74.55 | 5,408,060 | -0.30(-0.40%) |
Aug 15, 2024 | 73.02 | 74.91 | 73.01 | 74.85 | 10,845,883 | +3.26(+4.55%) |
Aug 14, 2024 | 70.34 | 71.76 | 69.94 | 71.59 | 9,018,811 | +1.69(+2.42%) |
Aug 13, 2024 | 68.84 | 70.07 | 68.68 | 69.90 | 10,543,024 | +1.59(+2.33%) |
Aug 12, 2024 | 69.09 | 70.73 | 68.05 | 68.31 | 11,157,938 | -0.99(-1.43%) |
Aug 09, 2024 | 68.16 | 69.33 | 67.42 | 69.30 | 10,931,249 | +0.75(+1.09%) |
Aug 08, 2024 | 64.24 | 68.78 | 63.91 | 68.55 | 19,885,804 | +4.66(+7.29%) |
Aug 07, 2024 | 64.50 | 67.78 | 63.55 | 63.89 | 49,975,948 | +9.67(+17.83%) |
Aug 06, 2024 | 53.14 | 54.89 | 52.34 | 54.22 | 18,582,508 | +1.96(+3.75%) |
Aug 05, 2024 | 48.59 | 53.36 | 48.56 | 52.26 | 16,517,031 | -2.17(-3.99%) |
Aug 02, 2024 | 54.61 | 55.18 | 52.55 | 54.43 | 18,357,894 | -3.74(-6.43%) |
Aug 01, 2024 | 61.60 | 62.00 | 57.25 | 58.17 | 9,579,619 | -3.03(-4.95%) |
Jul 31, 2024 | 60.32 | 61.88 | 60.13 | 61.20 | 8,640,824 | +2.00(+3.38%) |
Jul 30, 2024 | 59.83 | 61.02 | 58.93 | 59.20 | 6,665,581 | -0.67(-1.12%) |
Jul 29, 2024 | 60.15 | 60.57 | 59.52 | 59.87 | 5,043,543 | -0.07(-0.12%) |
Jul 26, 2024 | 61.42 | 61.52 | 59.81 | 59.94 | 5,256,462 | +0.50(+0.84%) |
Jul 25, 2024 | 59.27 | 60.98 | 58.04 | 59.44 | 6,869,970 | +0.17(+0.29%) |
Jul 24, 2024 | 62.10 | 62.52 | 59.16 | 59.27 | 8,249,912 | -3.39(-5.41%) |
Jul 23, 2024 | 63.00 | 63.64 | 62.65 | 62.66 | 5,390,042 | -0.03(-0.05%) |
Jul 22, 2024 | 63.46 | 63.78 | 61.44 | 62.69 | 9,138,341 | -0.47(-0.74%) |
Jul 19, 2024 | 62.51 | 64.18 | 62.45 | 63.16 | 6,686,137 | +0.05(+0.08%) |
Jul 18, 2024 | 65.90 | 66.09 | 62.72 | 63.11 | 7,897,905 | -1.70(-2.62%) |
Jul 17, 2024 | 68.17 | 68.40 | 63.70 | 64.81 | 14,168,289 | -4.91(-7.04%) |
Jul 16, 2024 | 67.26 | 70.04 | 66.83 | 69.72 | 21,405,652 | +5.51(+8.58%) |
Jul 15, 2024 | 65.03 | 65.23 | 63.93 | 64.21 | 7,071,354 | -0.68(-1.05%) |
Jul 12, 2024 | 65.85 | 65.98 | 64.63 | 64.89 | 7,778,508 | -0.42(-0.64%) |
Jul 11, 2024 | 65.65 | 66.17 | 64.79 | 65.31 | 7,236,745 | -0.30(-0.46%) |
Jul 10, 2024 | 66.30 | 66.33 | 64.61 | 65.61 | 7,118,617 | -0.52(-0.79%) |
Jul 09, 2024 | 67.04 | 67.52 | 65.72 | 66.13 | 6,524,806 | -1.21(-1.80%) |
Jul 08, 2024 | 67.53 | 67.79 | 66.94 | 67.34 | 4,604,936 | -0.29(-0.43%) |
Jul 05, 2024 | 66.94 | 68.04 | 66.36 | 67.63 | 6,459,953 | +0.90(+1.35%) |
Jul 03, 2024 | 66.26 | 67.22 | 66.26 | 66.73 | 3,930,974 | +0.67(+1.01%) |
Jul 02, 2024 | 64.88 | 66.13 | 64.34 | 66.06 | 6,760,158 | +1.43(+2.21%) |
Jul 01, 2024 | 65.96 | 65.97 | 63.05 | 64.63 | 8,391,139 | -1.42(-2.15%) |
Jun 28, 2024 | 66.60 | 67.18 | 65.46 | 66.05 | 6,688,404 | -0.32(-0.48%) |
Jun 27, 2024 | 65.29 | 66.84 | 65.16 | 66.37 | 7,708,515 | +0.92(+1.41%) |
Jun 26, 2024 | 65.20 | 65.53 | 64.44 | 65.45 | 6,976,139 | +0.67(+1.03%) |
Jun 25, 2024 | 64.48 | 65.49 | 64.06 | 64.78 | 6,483,857 | +0.47(+0.73%) |
Jun 24, 2024 | 65.62 | 65.82 | 63.41 | 64.31 | 10,476,753 | -0.72(-1.11%) |
Jun 21, 2024 | 63.81 | 65.19 | 63.41 | 65.03 | 8,199,725 | +1.15(+1.80%) |
Jun 20, 2024 | 64.38 | 64.87 | 63.15 | 63.88 | 7,401,832 | -0.37(-0.58%) |
Jun 18, 2024 | 65.90 | 66.11 | 63.97 | 64.25 | 11,280,597 | -2.27(-3.41%) |
Jun 17, 2024 | 67.25 | 67.33 | 64.75 | 66.52 | 12,108,343 | -1.14(-1.68%) |
Jun 14, 2024 | 65.86 | 68.21 | 65.43 | 67.66 | 17,915,826 | +2.97(+4.59%) |
Jun 13, 2024 | 65.60 | 65.79 | 64.13 | 64.69 | 9,160,982 | -0.78(-1.19%) |
Jun 12, 2024 | 64.62 | 66.51 | 64.22 | 65.47 | 13,942,774 | +1.65(+2.59%) |
Jun 11, 2024 | 63.87 | 64.69 | 63.23 | 63.82 | 11,756,670 | +0.81(+1.29%) |
Jun 10, 2024 | 61.38 | 63.74 | 61.27 | 63.01 | 10,623,980 | +1.42(+2.31%) |
Jun 07, 2024 | 61.28 | 61.94 | 60.66 | 61.59 | 7,099,243 | +0.13(+0.21%) |
Jun 06, 2024 | 60.15 | 61.48 | 60.15 | 61.46 | 7,385,442 | +0.21(+0.34%) |
Jun 05, 2024 | 61.18 | 61.70 | 60.28 | 61.25 | 11,085,281 | +0.57(+0.94%) |
Jun 04, 2024 | 59.46 | 60.69 | 59.21 | 60.68 | 11,582,746 | +0.98(+1.64%) |