Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 63.46 | 63.82 | 63.30 | 63.78 | 271,593 | +0.41(+0.65%) |
Aug 16, 2024 | 63.24 | 63.86 | 63.08 | 63.37 | 109,456 | -0.01(-0.02%) |
Aug 15, 2024 | 63.01 | 63.74 | 62.74 | 63.38 | 222,764 | +1.50(+2.42%) |
Aug 14, 2024 | 62.50 | 62.50 | 61.62 | 61.88 | 127,865 | -0.34(-0.55%) |
Aug 13, 2024 | 61.78 | 62.38 | 61.30 | 62.22 | 111,014 | +0.94(+1.53%) |
Aug 12, 2024 | 61.97 | 61.97 | 61.00 | 61.28 | 137,606 | -0.63(-1.02%) |
Aug 09, 2024 | 61.90 | 62.12 | 61.54 | 61.91 | 147,194 | +0.12(+0.19%) |
Aug 08, 2024 | 60.91 | 61.81 | 60.68 | 61.79 | 156,031 | +1.57(+2.61%) |
Aug 07, 2024 | 62.45 | 62.45 | 60.08 | 60.22 | 341,964 | -1.25(-2.03%) |
Aug 06, 2024 | 60.71 | 62.15 | 59.94 | 61.47 | 592,110 | +0.90(+1.49%) |
Aug 05, 2024 | 58.79 | 61.29 | 58.43 | 60.57 | 648,862 | -1.76(-2.82%) |
Aug 02, 2024 | 62.59 | 63.02 | 61.76 | 62.33 | 373,612 | -2.52(-3.89%) |
Aug 01, 2024 | 67.30 | 67.30 | 64.29 | 64.85 | 371,004 | -2.29(-3.41%) |
Jul 31, 2024 | 67.23 | 68.32 | 66.50 | 67.14 | 684,298 | +0.45(+0.67%) |
Jul 30, 2024 | 66.79 | 67.21 | 66.19 | 66.69 | 782,661 | +0.21(+0.32%) |
Jul 29, 2024 | 67.08 | 67.31 | 66.13 | 66.48 | 549,533 | -0.35(-0.52%) |
Jul 26, 2024 | 66.47 | 67.12 | 66.17 | 66.83 | 667,880 | +1.44(+2.20%) |
Jul 25, 2024 | 64.63 | 66.36 | 64.55 | 65.39 | 655,868 | +0.84(+1.30%) |
Jul 24, 2024 | 65.69 | 66.52 | 64.46 | 64.55 | 3,187,058 | -1.47(-2.23%) |
Jul 23, 2024 | 64.92 | 66.40 | 64.83 | 66.02 | 4,693,119 | +0.80(+1.23%) |
Jul 22, 2024 | 64.14 | 65.23 | 63.66 | 65.22 | 339,858 | +1.24(+1.94%) |
Jul 19, 2024 | 64.16 | 64.40 | 63.66 | 63.98 | 106,796 | -0.30(-0.47%) |
Jul 18, 2024 | 65.00 | 66.04 | 63.83 | 64.28 | 238,483 | -0.86(-1.32%) |
Jul 17, 2024 | 65.59 | 66.59 | 65.01 | 65.14 | 460,691 | -1.03(-1.56%) |
Jul 16, 2024 | 64.34 | 66.28 | 64.34 | 66.17 | 963,178 | +2.32(+3.63%) |
Jul 15, 2024 | 63.28 | 64.38 | 63.22 | 63.85 | 285,451 | +1.05(+1.67%) |
Jul 12, 2024 | 62.77 | 63.39 | 62.68 | 62.80 | 267,821 | +0.61(+0.98%) |
Jul 11, 2024 | 61.31 | 62.28 | 61.05 | 62.19 | 333,363 | +2.08(+3.46%) |
Jul 10, 2024 | 59.93 | 60.25 | 59.71 | 60.11 | 48,382 | +0.61(+1.03%) |
Jul 09, 2024 | 60.04 | 60.06 | 59.50 | 59.50 | 35,453 | -0.56(-0.93%) |
Jul 08, 2024 | 59.82 | 60.34 | 59.82 | 60.06 | 56,139 | +0.40(+0.67%) |
Jul 05, 2024 | 60.17 | 60.17 | 59.42 | 59.66 | 97,086 | -0.49(-0.82%) |
Jul 03, 2024 | 60.23 | 60.51 | 60.10 | 60.15 | 238,802 | -0.03(-0.05%) |
Jul 02, 2024 | 59.98 | 60.27 | 59.88 | 60.18 | 45,556 | +0.23(+0.38%) |
Jul 01, 2024 | 60.48 | 60.48 | 59.53 | 59.95 | 126,882 | -0.10(-0.17%) |
Jun 28, 2024 | 60.13 | 60.52 | 59.59 | 60.05 | 50,452 | +0.48(+0.81%) |
Jun 27, 2024 | 59.56 | 59.62 | 59.29 | 59.57 | 31,429 | +0.12(+0.21%) |
Jun 26, 2024 | 59.34 | 59.57 | 59.09 | 59.45 | 97,914 | -0.06(-0.11%) |
Jun 25, 2024 | 59.80 | 59.80 | 59.15 | 59.51 | 70,534 | -0.35(-0.58%) |
Jun 24, 2024 | 59.70 | 60.20 | 59.65 | 59.86 | 90,680 | +0.20(+0.34%) |
Jun 21, 2024 | 59.60 | 59.66 | 58.96 | 59.66 | 26,859 | -0.02(-0.03%) |
Jun 20, 2024 | 60.14 | 60.37 | 59.43 | 59.67 | 95,166 | -0.59(-0.98%) |
Jun 18, 2024 | 60.08 | 60.41 | 59.94 | 60.26 | 102,920 | +0.03(+0.05%) |
Jun 17, 2024 | 59.29 | 60.24 | 59.21 | 60.23 | 76,315 | +0.75(+1.26%) |
Jun 14, 2024 | 59.78 | 59.78 | 59.08 | 59.49 | 118,346 | -0.93(-1.54%) |
Jun 13, 2024 | 60.83 | 60.83 | 59.74 | 60.41 | 119,791 | -0.37(-0.61%) |
Jun 12, 2024 | 61.12 | 61.67 | 60.75 | 60.78 | 82,428 | +1.11(+1.86%) |
Jun 11, 2024 | 59.72 | 59.83 | 59.21 | 59.67 | 424,575 | -0.14(-0.23%) |
Jun 10, 2024 | 59.67 | 60.07 | 59.27 | 59.81 | 3,363,013 | -0.26(-0.43%) |
Jun 07, 2024 | 60.25 | 60.41 | 59.91 | 60.07 | 43,912 | -0.58(-0.96%) |
Jun 06, 2024 | 61.00 | 61.11 | 60.52 | 60.65 | 73,545 | -0.59(-0.96%) |
Jun 05, 2024 | 60.63 | 61.29 | 60.19 | 61.24 | 92,398 | +1.02(+1.69%) |
Jun 04, 2024 | 61.15 | 61.15 | 60.10 | 60.23 | 38,736 | -1.29(-2.09%) |