Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 72.00 | 72.07 | 70.84 | 71.70 | 8,220,233 | +0.18(+0.25%) |
Aug 22, 2024 | 71.74 | 73.25 | 70.92 | 71.52 | 11,808,111 | +0.06(+0.08%) |
Aug 21, 2024 | 72.07 | 72.77 | 70.87 | 71.46 | 10,452,362 | -0.43(-0.60%) |
Aug 20, 2024 | 70.00 | 72.56 | 69.43 | 71.89 | 23,532,992 | +2.46(+3.54%) |
Aug 19, 2024 | 68.22 | 69.46 | 68.17 | 69.43 | 9,575,678 | +1.47(+2.16%) |
Aug 16, 2024 | 67.37 | 68.55 | 67.37 | 67.96 | 9,526,797 | +0.02(+0.03%) |
Aug 15, 2024 | 67.16 | 68.12 | 67.05 | 67.94 | 12,963,499 | +1.80(+2.72%) |
Aug 14, 2024 | 65.06 | 66.39 | 64.66 | 66.14 | 8,943,087 | +1.03(+1.58%) |
Aug 13, 2024 | 64.00 | 65.64 | 63.72 | 65.11 | 8,637,290 | +1.65(+2.60%) |
Aug 12, 2024 | 64.95 | 65.13 | 63.28 | 63.46 | 7,515,531 | -1.26(-1.95%) |
Aug 09, 2024 | 64.80 | 65.50 | 64.47 | 64.72 | 8,605,351 | +0.44(+0.68%) |
Aug 08, 2024 | 63.55 | 64.67 | 63.10 | 64.28 | 9,758,142 | +1.54(+2.45%) |
Aug 07, 2024 | 63.35 | 65.01 | 62.64 | 62.74 | 13,453,737 | -0.01(-0.02%) |
Aug 06, 2024 | 60.60 | 63.58 | 60.30 | 62.75 | 14,354,682 | +2.29(+3.79%) |
Aug 05, 2024 | 60.70 | 61.05 | 58.65 | 60.46 | 17,435,584 | -1.52(-2.45%) |
Aug 02, 2024 | 64.00 | 64.04 | 60.89 | 61.98 | 23,624,128 | -3.33(-5.10%) |
Aug 01, 2024 | 65.78 | 67.30 | 65.02 | 65.31 | 19,072,664 | -0.46(-0.70%) |
Jul 31, 2024 | 65.00 | 66.99 | 64.17 | 65.77 | 25,814,748 | +1.77(+2.77%) |
Jul 30, 2024 | 62.77 | 65.06 | 62.43 | 64.00 | 44,217,112 | +5.06(+8.59%) |
Jul 29, 2024 | 58.50 | 59.10 | 58.07 | 58.94 | 12,326,598 | +0.65(+1.12%) |
Jul 26, 2024 | 57.60 | 58.31 | 56.97 | 58.29 | 11,323,456 | +1.07(+1.87%) |
Jul 25, 2024 | 58.16 | 58.65 | 57.20 | 57.22 | 12,510,396 | -0.85(-1.46%) |
Jul 24, 2024 | 59.55 | 59.66 | 57.98 | 58.07 | 11,797,223 | -1.64(-2.75%) |
Jul 23, 2024 | 60.72 | 60.95 | 59.69 | 59.71 | 7,567,779 | -1.06(-1.74%) |
Jul 22, 2024 | 59.90 | 60.79 | 59.52 | 60.77 | 7,486,622 | +1.44(+2.43%) |
Jul 19, 2024 | 59.81 | 59.83 | 58.75 | 59.33 | 9,352,971 | -0.67(-1.12%) |
Jul 18, 2024 | 60.55 | 61.33 | 59.94 | 60.00 | 9,135,432 | -1.24(-2.02%) |
Jul 17, 2024 | 61.11 | 61.84 | 60.66 | 61.24 | 8,320,618 | -0.57(-0.92%) |
Jul 16, 2024 | 60.80 | 62.02 | 60.68 | 61.81 | 9,187,787 | +1.34(+2.22%) |
Jul 15, 2024 | 60.25 | 61.02 | 59.82 | 60.47 | 9,440,733 | +0.20(+0.33%) |
Jul 12, 2024 | 60.39 | 60.52 | 59.78 | 60.27 | 8,166,187 | +0.28(+0.47%) |
Jul 11, 2024 | 59.55 | 60.93 | 59.43 | 59.99 | 13,075,484 | +1.09(+1.85%) |
Jul 10, 2024 | 59.09 | 59.31 | 58.20 | 58.90 | 7,692,202 | -0.10(-0.17%) |
Jul 09, 2024 | 58.90 | 59.70 | 58.42 | 59.00 | 8,475,956 | -0.09(-0.15%) |
Jul 08, 2024 | 59.72 | 60.03 | 58.63 | 59.09 | 10,317,051 | -0.67(-1.12%) |
Jul 05, 2024 | 59.38 | 60.16 | 58.83 | 59.76 | 12,243,879 | +0.12(+0.20%) |
Jul 03, 2024 | 59.03 | 60.01 | 58.90 | 59.64 | 6,908,355 | +0.67(+1.14%) |
Jul 02, 2024 | 58.78 | 59.27 | 58.32 | 58.97 | 13,228,456 | +1.16(+2.01%) |
Jul 01, 2024 | 58.36 | 58.37 | 57.03 | 57.81 | 12,244,228 | -0.22(-0.38%) |
Jun 28, 2024 | 58.32 | 58.76 | 57.90 | 58.03 | 28,105,652 | -0.34(-0.58%) |
Jun 27, 2024 | 58.48 | 58.49 | 57.21 | 58.37 | 11,642,677 | +0.11(+0.19%) |
Jun 26, 2024 | 59.74 | 59.75 | 58.03 | 58.26 | 12,592,193 | -1.07(-1.80%) |
Jun 25, 2024 | 59.57 | 59.57 | 58.97 | 59.33 | 9,354,495 | -0.16(-0.27%) |
Jun 24, 2024 | 60.00 | 60.56 | 59.46 | 59.49 | 10,456,659 | -1.12(-1.85%) |
Jun 21, 2024 | 59.92 | 60.76 | 59.67 | 60.61 | 18,913,224 | +0.81(+1.35%) |
Jun 20, 2024 | 59.25 | 60.00 | 58.79 | 59.80 | 12,923,377 | +0.68(+1.15%) |
Jun 18, 2024 | 59.92 | 60.11 | 59.03 | 59.12 | 13,500,364 | -1.01(-1.68%) |
Jun 17, 2024 | 60.37 | 60.64 | 59.48 | 60.13 | 13,551,704 | -0.50(-0.83%) |
Jun 14, 2024 | 61.29 | 61.64 | 60.31 | 60.63 | 10,366,092 | -0.91(-1.47%) |
Jun 13, 2024 | 63.12 | 63.62 | 61.52 | 61.54 | 11,982,441 | -1.89(-2.98%) |
Jun 12, 2024 | 65.46 | 65.86 | 62.90 | 63.43 | 14,132,570 | -1.34(-2.07%) |
Jun 11, 2024 | 67.13 | 67.15 | 64.41 | 64.77 | 15,107,067 | -2.32(-3.46%) |
Jun 10, 2024 | 66.97 | 67.49 | 65.80 | 67.09 | 11,976,580 | -0.21(-0.31%) |
Jun 07, 2024 | 66.50 | 68.30 | 66.20 | 67.30 | 13,195,011 | +0.28(+0.42%) |
Jun 06, 2024 | 64.29 | 67.82 | 64.17 | 67.02 | 22,055,040 | +3.49(+5.49%) |
Jun 05, 2024 | 63.76 | 63.81 | 62.85 | 63.53 | 8,844,909 | +0.20(+0.32%) |
Jun 04, 2024 | 63.14 | 64.13 | 63.03 | 63.33 | 9,041,241 | -0.13(-0.20%) |