Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 65.10 | 65.54 | 64.54 | 65.10 | 6,549,186 | +0.17(+0.26%) |
Aug 29, 2024 | 64.29 | 65.04 | 63.83 | 64.93 | 6,429,661 | +0.95(+1.48%) |
Aug 28, 2024 | 63.91 | 64.42 | 63.21 | 63.98 | 8,135,015 | +0.07(+0.11%) |
Aug 27, 2024 | 64.36 | 64.47 | 63.70 | 63.91 | 7,005,225 | -0.57(-0.88%) |
Aug 26, 2024 | 64.65 | 65.30 | 64.15 | 64.48 | 7,439,336 | +0.09(+0.14%) |
Aug 23, 2024 | 64.70 | 65.13 | 63.75 | 64.39 | 13,127,843 | +0.12(+0.19%) |
Aug 22, 2024 | 62.67 | 64.50 | 62.60 | 64.27 | 19,994,432 | -0.30(-0.46%) |
Aug 21, 2024 | 65.00 | 65.11 | 64.21 | 64.57 | 7,777,834 | -0.27(-0.42%) |
Aug 20, 2024 | 65.50 | 65.63 | 64.72 | 64.84 | 5,381,249 | -0.74(-1.13%) |
Aug 19, 2024 | 65.58 | 66.14 | 65.31 | 65.58 | 4,302,785 | +0.03(+0.05%) |
Aug 16, 2024 | 65.02 | 65.57 | 64.92 | 65.55 | 5,335,191 | +0.32(+0.49%) |
Aug 15, 2024 | 66.00 | 66.38 | 64.59 | 65.23 | 7,611,471 | -0.13(-0.20%) |
Aug 14, 2024 | 63.75 | 65.96 | 63.16 | 65.36 | 15,941,924 | +2.87(+4.59%) |
Aug 13, 2024 | 61.97 | 62.51 | 61.32 | 62.49 | 8,773,927 | +0.72(+1.17%) |
Aug 12, 2024 | 62.69 | 62.78 | 61.21 | 61.77 | 6,992,891 | -0.64(-1.03%) |
Aug 09, 2024 | 62.38 | 62.80 | 62.08 | 62.41 | 4,255,161 | -0.12(-0.19%) |
Aug 08, 2024 | 62.54 | 62.94 | 61.88 | 62.53 | 6,162,134 | +0.56(+0.90%) |
Aug 07, 2024 | 63.29 | 63.70 | 61.83 | 61.97 | 7,359,901 | -0.58(-0.92%) |
Aug 06, 2024 | 62.17 | 63.52 | 61.33 | 62.55 | 7,721,996 | +0.51(+0.82%) |
Aug 05, 2024 | 61.37 | 62.67 | 60.91 | 62.04 | 7,904,881 | -1.10(-1.74%) |
Aug 02, 2024 | 62.49 | 63.84 | 61.88 | 63.14 | 10,309,554 | -0.32(-0.50%) |
Aug 01, 2024 | 64.94 | 65.29 | 63.15 | 63.46 | 9,937,260 | -1.47(-2.27%) |
Jul 31, 2024 | 65.06 | 65.30 | 64.31 | 64.93 | 7,009,801 | +0.28(+0.43%) |
Jul 30, 2024 | 65.66 | 65.73 | 63.91 | 64.65 | 8,054,011 | -0.39(-0.60%) |
Jul 29, 2024 | 65.71 | 66.13 | 64.78 | 65.04 | 10,002,681 | -1.29(-1.95%) |
Jul 26, 2024 | 66.28 | 67.13 | 66.22 | 66.33 | 11,213,466 | +0.36(+0.54%) |
Jul 25, 2024 | 64.13 | 66.62 | 64.13 | 65.98 | 12,937,548 | +2.15(+3.37%) |
Jul 24, 2024 | 65.05 | 66.13 | 63.75 | 63.82 | 11,879,360 | -1.06(-1.63%) |
Jul 23, 2024 | 64.38 | 66.11 | 64.38 | 64.88 | 14,815,369 | +0.39(+0.60%) |
Jul 22, 2024 | 62.69 | 64.63 | 62.62 | 64.49 | 16,788,752 | +2.66(+4.30%) |
Jul 19, 2024 | 62.42 | 62.53 | 61.08 | 61.83 | 14,827,692 | -0.19(-0.31%) |
Jul 18, 2024 | 62.64 | 63.15 | 61.60 | 62.02 | 21,645,126 | -1.52(-2.40%) |
Jul 17, 2024 | 66.00 | 66.22 | 60.77 | 63.55 | 43,044,020 | -3.62(-5.38%) |
Jul 16, 2024 | 69.93 | 70.43 | 67.12 | 67.16 | 34,438,888 | -7.61(-10.18%) |
Jul 15, 2024 | 73.32 | 75.80 | 73.07 | 74.77 | 10,163,013 | -0.31(-0.41%) |
Jul 12, 2024 | 76.02 | 76.39 | 74.88 | 75.08 | 6,569,697 | -0.70(-0.92%) |
Jul 11, 2024 | 74.67 | 76.14 | 74.40 | 75.78 | 5,819,577 | +1.44(+1.94%) |
Jul 10, 2024 | 74.05 | 74.43 | 73.77 | 74.33 | 4,544,387 | +0.10(+0.13%) |
Jul 09, 2024 | 72.74 | 74.59 | 72.60 | 74.23 | 4,993,450 | +1.28(+1.76%) |
Jul 08, 2024 | 73.90 | 74.21 | 72.82 | 72.95 | 5,359,457 | +0.04(+0.05%) |
Jul 05, 2024 | 73.58 | 73.85 | 72.86 | 72.91 | 3,245,906 | -0.93(-1.25%) |
Jul 03, 2024 | 73.95 | 74.31 | 73.51 | 73.83 | 2,512,058 | -0.02(-0.03%) |
Jul 02, 2024 | 72.96 | 73.88 | 72.93 | 73.85 | 4,945,516 | +0.73(+0.99%) |