Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 65.05 | 66.40 | 65.03 | 65.61 | 7,038,575 | +0.63(+0.97%) |
Aug 15, 2024 | 64.77 | 65.26 | 64.50 | 64.98 | 3,808,936 | +0.87(+1.36%) |
Aug 14, 2024 | 63.61 | 64.38 | 63.50 | 64.11 | 2,791,099 | +0.56(+0.88%) |
Aug 13, 2024 | 63.60 | 63.62 | 62.83 | 63.55 | 2,355,702 | +0.28(+0.44%) |
Aug 12, 2024 | 63.87 | 64.26 | 63.12 | 63.27 | 3,803,728 | -0.51(-0.80%) |
Aug 09, 2024 | 63.37 | 63.81 | 63.23 | 63.78 | 3,460,651 | +0.37(+0.58%) |
Aug 08, 2024 | 62.13 | 63.70 | 61.88 | 63.41 | 3,698,639 | +1.71(+2.77%) |
Aug 07, 2024 | 63.12 | 63.52 | 61.55 | 61.70 | 3,704,821 | -0.49(-0.79%) |
Aug 06, 2024 | 61.45 | 62.97 | 61.25 | 62.19 | 3,628,810 | +0.77(+1.25%) |
Aug 05, 2024 | 61.60 | 62.24 | 60.93 | 61.42 | 5,604,847 | -1.70(-2.69%) |
Aug 02, 2024 | 63.85 | 64.66 | 62.64 | 63.12 | 6,167,183 | -1.52(-2.35%) |
Aug 01, 2024 | 65.24 | 65.48 | 64.12 | 64.64 | 4,960,050 | -0.43(-0.66%) |
Jul 31, 2024 | 65.55 | 65.61 | 64.78 | 65.07 | 4,972,607 | -0.17(-0.26%) |
Jul 30, 2024 | 65.01 | 65.63 | 64.86 | 65.24 | 3,208,730 | +0.65(+1.01%) |
Jul 29, 2024 | 65.25 | 65.43 | 64.33 | 64.59 | 3,089,676 | -0.76(-1.16%) |
Jul 26, 2024 | 65.06 | 65.86 | 64.93 | 65.35 | 3,898,662 | +0.54(+0.83%) |
Jul 25, 2024 | 64.08 | 65.33 | 63.93 | 64.81 | 4,124,752 | +0.91(+1.42%) |
Jul 24, 2024 | 63.78 | 64.63 | 63.57 | 63.90 | 4,729,113 | +0.27(+0.42%) |
Jul 23, 2024 | 63.30 | 64.92 | 63.30 | 63.63 | 6,740,949 | +0.37(+0.58%) |
Jul 22, 2024 | 62.36 | 63.29 | 62.08 | 63.26 | 4,485,746 | +1.04(+1.67%) |
Jul 19, 2024 | 63.30 | 63.30 | 62.19 | 62.22 | 3,596,356 | -0.78(-1.24%) |
Jul 18, 2024 | 63.52 | 63.92 | 62.28 | 63.00 | 6,212,136 | -0.61(-0.95%) |
Jul 17, 2024 | 64.73 | 65.16 | 63.43 | 63.61 | 7,398,529 | -0.92(-1.43%) |
Jul 16, 2024 | 65.06 | 65.41 | 64.30 | 64.53 | 5,237,007 | -0.68(-1.05%) |
Jul 15, 2024 | 64.17 | 65.41 | 64.17 | 65.22 | 6,379,632 | +1.01(+1.58%) |
Jul 12, 2024 | 62.66 | 64.44 | 62.16 | 64.20 | 9,465,493 | +3.20(+5.24%) |
Jul 11, 2024 | 60.26 | 61.09 | 60.02 | 61.01 | 4,204,194 | +0.76(+1.27%) |
Jul 10, 2024 | 59.75 | 60.28 | 59.57 | 60.24 | 3,120,475 | +0.49(+0.81%) |
Jul 09, 2024 | 59.17 | 60.18 | 58.96 | 59.76 | 3,900,308 | +0.66(+1.13%) |
Jul 08, 2024 | 59.59 | 59.73 | 58.75 | 59.09 | 4,007,518 | -0.34(-0.57%) |
Jul 05, 2024 | 59.94 | 59.94 | 59.21 | 59.43 | 2,241,861 | -0.59(-0.98%) |
Jul 03, 2024 | 60.28 | 60.45 | 59.84 | 60.02 | 1,540,185 | -0.03(-0.05%) |
Jul 02, 2024 | 59.54 | 60.08 | 59.44 | 60.05 | 3,057,826 | +0.39(+0.65%) |
Jul 01, 2024 | 60.04 | 60.11 | 59.33 | 59.66 | 2,656,427 | +0.22(+0.37%) |
Jun 28, 2024 | 59.32 | 59.62 | 59.01 | 59.44 | 5,959,881 | +0.35(+0.59%) |
Jun 27, 2024 | 59.12 | 59.26 | 58.56 | 59.09 | 3,929,457 | +0.86(+1.48%) |
Jun 26, 2024 | 58.04 | 58.37 | 57.75 | 58.23 | 4,306,268 | -0.12(-0.20%) |
Jun 25, 2024 | 58.65 | 58.81 | 58.17 | 58.35 | 2,083,489 | -0.68(-1.16%) |
Jun 24, 2024 | 58.55 | 59.38 | 58.44 | 59.03 | 2,951,415 | +0.66(+1.12%) |
Jun 21, 2024 | 58.39 | 58.51 | 57.97 | 58.38 | 12,478,572 | -0.02(-0.03%) |
Jun 20, 2024 | 58.10 | 58.69 | 58.07 | 58.40 | 2,802,320 | +0.16(+0.27%) |
Jun 18, 2024 | 57.72 | 58.26 | 57.36 | 58.24 | 3,402,485 | +0.51(+0.88%) |
Jun 17, 2024 | 57.39 | 57.78 | 56.75 | 57.73 | 3,085,155 | +0.15(+0.26%) |
Jun 14, 2024 | 57.58 | 57.96 | 57.31 | 57.59 | 2,347,351 | -0.48(-0.82%) |
Jun 13, 2024 | 57.94 | 58.15 | 57.28 | 58.06 | 2,654,258 | -0.11(-0.19%) |
Jun 12, 2024 | 59.13 | 59.27 | 57.91 | 58.17 | 3,128,879 | -0.15(-0.26%) |
Jun 11, 2024 | 59.92 | 60.36 | 58.16 | 58.32 | 3,472,126 | -1.97(-3.26%) |
Jun 10, 2024 | 59.47 | 60.41 | 59.35 | 60.28 | 3,873,286 | +0.43(+0.71%) |
Jun 07, 2024 | 59.18 | 60.22 | 59.13 | 59.86 | 3,342,258 | +0.40(+0.67%) |
Jun 06, 2024 | 58.44 | 59.48 | 58.00 | 59.46 | 3,851,193 | +1.01(+1.73%) |
Jun 05, 2024 | 58.61 | 58.71 | 58.08 | 58.45 | 2,300,119 | +0.02(+0.03%) |
Jun 04, 2024 | 58.66 | 58.94 | 57.96 | 58.43 | 2,665,860 | -0.69(-1.18%) |