Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 64.29 | 64.66 | 64.29 | 64.53 | 2,429 | +0.16(+0.25%) |
Aug 29, 2024 | 64.47 | 64.50 | 64.26 | 64.37 | 2,835 | +0.06(+0.09%) |
Aug 28, 2024 | 64.37 | 64.61 | 64.22 | 64.31 | 6,385 | +0.22(+0.34%) |
Aug 27, 2024 | 64.44 | 64.44 | 64.09 | 64.09 | 3,714 | -0.31(-0.48%) |
Aug 26, 2024 | 64.88 | 64.88 | 64.31 | 64.40 | 9,376 | -0.01(-0.01%) |
Aug 23, 2024 | 64.39 | 64.51 | 64.26 | 64.41 | 8,178 | +0.19(+0.30%) |
Aug 22, 2024 | 64.20 | 64.27 | 64.14 | 64.21 | 3,120 | +0.15(+0.24%) |
Aug 21, 2024 | 64.12 | 64.13 | 64.00 | 64.06 | 3,305 | -0.04(-0.07%) |
Aug 20, 2024 | 64.20 | 64.21 | 64.00 | 64.10 | 7,096 | -0.03(-0.05%) |
Aug 19, 2024 | 63.54 | 64.22 | 63.50 | 64.13 | 7,386 | +0.14(+0.21%) |
Aug 16, 2024 | 63.52 | 64.99 | 63.52 | 63.99 | 5,726 | -0.00(-0.01%) |
Aug 15, 2024 | 63.99 | 64.00 | 63.78 | 64.00 | 8,398 | +0.46(+0.72%) |
Aug 14, 2024 | 63.60 | 63.65 | 63.35 | 63.54 | 10,654 | +0.40(+0.63%) |
Aug 13, 2024 | 63.03 | 63.48 | 61.76 | 63.14 | 60,736 | -0.05(-0.08%) |
Aug 12, 2024 | 63.39 | 63.55 | 63.19 | 63.19 | 10,984 | -0.23(-0.35%) |
Aug 09, 2024 | 63.41 | 63.42 | 63.30 | 63.41 | 4,609 | -0.06(-0.10%) |
Aug 08, 2024 | 63.57 | 63.60 | 63.03 | 63.48 | 8,723 | +0.16(+0.25%) |
Aug 07, 2024 | 63.37 | 63.65 | 63.32 | 63.32 | 6,117 | +0.20(+0.32%) |
Aug 06, 2024 | 62.34 | 63.32 | 62.34 | 63.12 | 35,554 | +0.77(+1.23%) |
Aug 05, 2024 | 62.40 | 62.40 | 61.79 | 62.35 | 16,518 | -0.55(-0.87%) |
Aug 02, 2024 | 63.13 | 63.19 | 62.76 | 62.90 | 22,761 | -0.83(-1.30%) |
Aug 01, 2024 | 63.88 | 63.93 | 63.64 | 63.73 | 8,570 | -0.68(-1.05%) |
Jul 31, 2024 | 64.46 | 65.17 | 64.25 | 64.40 | 6,608 | +0.04(+0.07%) |
Jul 30, 2024 | 64.25 | 64.49 | 64.25 | 64.36 | 12,068 | -0.06(-0.10%) |
Jul 29, 2024 | 64.43 | 64.50 | 64.35 | 64.42 | 6,815 | -0.15(-0.24%) |
Jul 26, 2024 | 65.19 | 65.19 | 64.45 | 64.58 | 8,477 | +0.06(+0.09%) |
Jul 25, 2024 | 64.93 | 65.19 | 64.42 | 64.52 | 14,311 | -0.14(-0.22%) |
Jul 24, 2024 | 64.90 | 66.57 | 64.50 | 64.66 | 19,121 | +0.10(+0.16%) |
Jul 23, 2024 | 64.40 | 64.83 | 64.25 | 64.56 | 12,894 | -0.21(-0.32%) |
Jul 22, 2024 | 64.55 | 64.78 | 64.45 | 64.77 | 8,180 | +0.39(+0.61%) |
Jul 19, 2024 | 64.38 | 64.44 | 64.37 | 64.37 | 5,863 | -0.02(-0.03%) |
Jul 18, 2024 | 64.69 | 64.69 | 64.27 | 64.39 | 13,658 | +0.03(+0.05%) |
Jul 17, 2024 | 64.51 | 64.51 | 64.25 | 64.36 | 7,990 | +0.10(+0.16%) |
Jul 16, 2024 | 64.42 | 64.45 | 64.26 | 64.26 | 9,348 | +0.01(+0.02%) |
Jul 15, 2024 | 64.49 | 64.55 | 64.01 | 64.25 | 16,958 | +0.09(+0.14%) |
Jul 12, 2024 | 63.91 | 64.32 | 63.90 | 64.16 | 26,391 | +0.13(+0.21%) |
Jul 11, 2024 | 64.12 | 64.12 | 63.90 | 64.03 | 4,639 | -0.11(-0.17%) |
Jul 10, 2024 | 64.49 | 65.42 | 64.00 | 64.13 | 9,392 | +0.18(+0.28%) |
Jul 09, 2024 | 64.04 | 64.16 | 63.81 | 63.95 | 8,623 | -0.06(-0.09%) |
Jul 08, 2024 | 63.85 | 64.09 | 63.85 | 64.02 | 7,041 | +0.06(+0.09%) |
Jul 05, 2024 | 63.81 | 64.05 | 63.80 | 63.95 | 16,301 | +0.03(+0.05%) |
Jul 03, 2024 | 63.88 | 63.92 | 63.73 | 63.92 | 4,320 | +0.06(+0.09%) |
Jul 02, 2024 | 63.53 | 63.92 | 63.53 | 63.86 | 5,860 | -0.14(-0.22%) |
Jul 01, 2024 | 63.95 | 64.05 | 63.84 | 64.00 | 9,804 | +0.23(+0.36%) |
Jun 28, 2024 | 63.50 | 63.91 | 63.50 | 63.77 | 27,281 | +0.09(+0.14%) |
Jun 27, 2024 | 63.88 | 63.88 | 63.65 | 63.68 | 8,702 | -0.03(-0.05%) |
Jun 26, 2024 | 63.61 | 63.85 | 63.61 | 63.72 | 6,367 | +0.01(+0.02%) |
Jun 25, 2024 | 63.77 | 63.81 | 63.59 | 63.71 | 4,193 | -0.00(-0.01%) |
Jun 24, 2024 | 63.80 | 63.88 | 62.64 | 63.71 | 5,916 | +0.15(+0.23%) |
Jun 21, 2024 | 62.88 | 64.04 | 61.14 | 63.56 | 4,250 | +0.00(+0.00%) |
Jun 20, 2024 | 63.63 | 63.63 | 63.51 | 63.56 | 5,879 | +0.07(+0.12%) |
Jun 18, 2024 | 63.58 | 63.61 | 63.40 | 63.49 | 5,111 | -0.08(-0.13%) |
Jun 17, 2024 | 63.27 | 63.57 | 63.27 | 63.57 | 9,578 | +0.30(+0.47%) |
Jun 14, 2024 | 63.57 | 63.57 | 62.64 | 63.27 | 40,894 | -0.35(-0.55%) |
Jun 13, 2024 | 63.80 | 63.85 | 63.55 | 63.62 | 6,237 | -0.22(-0.34%) |
Jun 12, 2024 | 63.96 | 63.96 | 63.80 | 63.84 | 13,845 | +0.04(+0.06%) |
Jun 11, 2024 | 63.81 | 63.94 | 63.76 | 63.80 | 7,356 | +0.01(+0.01%) |
Jun 10, 2024 | 63.61 | 64.18 | 63.61 | 63.79 | 11,479 | +0.29(+0.46%) |
Jun 07, 2024 | 63.64 | 64.01 | 63.40 | 63.50 | 5,097 | -0.22(-0.35%) |
Jun 06, 2024 | 63.82 | 63.82 | 63.55 | 63.72 | 25,844 | -0.05(-0.07%) |
Jun 05, 2024 | 63.84 | 63.85 | 63.74 | 63.77 | 5,456 | +0.14(+0.22%) |
Jun 04, 2024 | 63.84 | 64.62 | 63.63 | 63.63 | 11,954 | -0.07(-0.11%) |