Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 63.70 | 63.76 | 63.19 | 63.35 | 336,535 | -0.30(-0.47%) |
Aug 21, 2024 | 62.62 | 63.73 | 62.36 | 63.65 | 343,652 | +1.26(+2.02%) |
Aug 20, 2024 | 62.68 | 62.86 | 61.88 | 62.39 | 408,208 | -0.48(-0.76%) |
Aug 19, 2024 | 62.52 | 63.19 | 62.31 | 62.87 | 459,765 | +0.29(+0.46%) |
Aug 16, 2024 | 62.78 | 62.89 | 62.34 | 62.58 | 487,288 | -0.13(-0.21%) |
Aug 15, 2024 | 63.00 | 63.29 | 62.35 | 62.71 | 472,263 | +0.61(+0.98%) |
Aug 14, 2024 | 61.28 | 62.11 | 60.31 | 62.10 | 735,502 | +0.13(+0.21%) |
Aug 13, 2024 | 61.61 | 62.35 | 60.82 | 61.97 | 531,624 | +0.70(+1.14%) |
Aug 12, 2024 | 62.20 | 62.35 | 61.15 | 61.27 | 454,820 | -0.89(-1.43%) |
Aug 09, 2024 | 62.12 | 62.91 | 61.90 | 62.16 | 495,732 | +0.28(+0.45%) |
Aug 08, 2024 | 62.10 | 62.94 | 61.86 | 61.88 | 760,185 | +0.38(+0.62%) |
Aug 07, 2024 | 61.62 | 62.83 | 61.38 | 61.50 | 770,264 | +0.65(+1.07%) |
Aug 06, 2024 | 61.23 | 62.28 | 60.64 | 60.85 | 776,112 | -0.08(-0.13%) |
Aug 05, 2024 | 59.62 | 61.52 | 59.38 | 60.93 | 900,921 | -1.28(-2.06%) |
Aug 02, 2024 | 62.93 | 63.09 | 60.47 | 62.21 | 1,161,211 | -2.23(-3.46%) |
Aug 01, 2024 | 66.12 | 67.21 | 63.30 | 64.44 | 918,362 | -1.77(-2.67%) |
Jul 31, 2024 | 66.30 | 67.32 | 65.28 | 66.21 | 681,821 | +0.72(+1.10%) |
Jul 30, 2024 | 65.42 | 66.24 | 64.79 | 65.49 | 793,207 | +0.24(+0.37%) |
Jul 29, 2024 | 63.74 | 65.25 | 63.24 | 65.25 | 1,038,153 | +1.59(+2.50%) |
Jul 26, 2024 | 62.92 | 64.00 | 62.78 | 63.66 | 839,283 | +1.42(+2.28%) |
Jul 25, 2024 | 61.86 | 63.38 | 61.59 | 62.24 | 895,227 | +0.75(+1.22%) |
Jul 24, 2024 | 64.00 | 64.38 | 61.40 | 61.49 | 748,338 | -2.76(-4.30%) |
Jul 23, 2024 | 64.26 | 65.38 | 64.06 | 64.25 | 749,296 | -0.09(-0.14%) |
Jul 22, 2024 | 62.92 | 64.56 | 62.92 | 64.34 | 1,390,878 | +1.53(+2.44%) |
Jul 19, 2024 | 62.57 | 63.62 | 61.82 | 62.81 | 1,451,440 | +0.16(+0.26%) |
Jul 18, 2024 | 65.39 | 67.00 | 62.39 | 62.65 | 2,422,009 | -5.29(-7.79%) |
Jul 17, 2024 | 68.80 | 69.24 | 67.75 | 67.94 | 1,195,428 | -1.09(-1.58%) |
Jul 16, 2024 | 68.11 | 69.54 | 67.96 | 69.03 | 902,796 | +1.27(+1.87%) |
Jul 15, 2024 | 67.50 | 68.19 | 66.80 | 67.76 | 1,338,076 | +1.04(+1.56%) |
Jul 12, 2024 | 66.50 | 67.42 | 66.09 | 66.72 | 1,097,486 | +1.12(+1.71%) |
Jul 11, 2024 | 65.29 | 65.73 | 64.80 | 65.60 | 742,533 | +1.16(+1.80%) |
Jul 10, 2024 | 64.18 | 64.60 | 63.84 | 64.44 | 698,816 | +0.33(+0.51%) |
Jul 09, 2024 | 64.97 | 64.98 | 64.09 | 64.11 | 506,349 | -0.65(-1.00%) |
Jul 08, 2024 | 65.02 | 65.73 | 64.71 | 64.76 | 620,867 | -0.06(-0.09%) |
Jul 05, 2024 | 64.67 | 64.90 | 64.30 | 64.82 | 573,563 | +0.08(+0.12%) |
Jul 03, 2024 | 63.88 | 64.78 | 63.64 | 64.74 | 438,234 | +0.95(+1.49%) |
Jul 02, 2024 | 62.32 | 64.18 | 62.00 | 63.79 | 890,802 | +1.30(+2.08%) |
Jul 01, 2024 | 62.83 | 63.55 | 62.33 | 62.49 | 1,103,968 | +0.04(+0.06%) |
Jun 28, 2024 | 63.60 | 63.95 | 62.19 | 62.45 | 1,517,390 | -1.17(-1.84%) |
Jun 27, 2024 | 62.70 | 63.67 | 62.08 | 63.62 | 838,782 | +1.05(+1.68%) |
Jun 26, 2024 | 62.37 | 62.74 | 62.03 | 62.57 | 661,125 | -0.36(-0.57%) |
Jun 25, 2024 | 63.01 | 63.39 | 61.84 | 62.93 | 1,035,367 | -0.72(-1.13%) |
Jun 24, 2024 | 65.13 | 66.05 | 63.29 | 63.65 | 1,415,690 | -1.40(-2.15%) |
Jun 21, 2024 | 65.27 | 65.50 | 64.30 | 65.05 | 1,994,262 | +0.58(+0.90%) |
Jun 20, 2024 | 63.09 | 64.56 | 62.94 | 64.47 | 871,058 | +1.21(+1.91%) |
Jun 18, 2024 | 63.49 | 63.91 | 63.12 | 63.26 | 712,184 | -0.37(-0.58%) |
Jun 17, 2024 | 62.00 | 63.65 | 62.00 | 63.63 | 1,176,664 | +1.38(+2.22%) |
Jun 14, 2024 | 62.81 | 62.81 | 61.63 | 62.25 | 1,422,149 | -1.18(-1.86%) |
Jun 13, 2024 | 64.41 | 64.96 | 62.78 | 63.43 | 1,811,891 | -1.21(-1.87%) |
Jun 12, 2024 | 65.51 | 65.51 | 64.48 | 64.64 | 1,123,969 | -0.21(-0.32%) |
Jun 11, 2024 | 65.75 | 66.03 | 64.62 | 64.85 | 706,796 | -1.36(-2.05%) |
Jun 10, 2024 | 66.04 | 66.43 | 65.74 | 66.21 | 736,727 | -0.38(-0.57%) |
Jun 07, 2024 | 65.88 | 66.88 | 65.88 | 66.59 | 576,393 | +0.09(+0.14%) |
Jun 06, 2024 | 67.50 | 67.85 | 66.17 | 66.50 | 804,841 | -1.38(-2.03%) |
Jun 05, 2024 | 67.04 | 68.19 | 66.77 | 67.88 | 530,297 | +1.04(+1.56%) |
Jun 04, 2024 | 68.12 | 68.35 | 66.75 | 66.84 | 708,266 | -1.52(-2.22%) |