Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.24 | 61.74 | 61.13 | 61.69 | 734,739 | +0.72(+1.18%) |
Aug 22, 2024 | 61.20 | 61.27 | 60.84 | 60.97 | 779,796 | +0.04(+0.07%) |
Aug 21, 2024 | 60.82 | 60.97 | 60.65 | 60.93 | 878,145 | +0.38(+0.63%) |
Aug 20, 2024 | 60.63 | 60.65 | 60.23 | 60.55 | 1,112,186 | -0.33(-0.54%) |
Aug 19, 2024 | 60.69 | 61.00 | 60.69 | 60.88 | 869,485 | +0.23(+0.38%) |
Aug 16, 2024 | 60.35 | 60.72 | 60.27 | 60.65 | 972,434 | +0.03(+0.05%) |
Aug 15, 2024 | 60.34 | 60.78 | 60.12 | 60.62 | 1,353,531 | +0.24(+0.40%) |
Aug 14, 2024 | 60.52 | 60.69 | 60.37 | 60.38 | 1,103,585 | -0.05(-0.08%) |
Aug 13, 2024 | 60.05 | 60.49 | 59.87 | 60.43 | 1,283,684 | +0.31(+0.52%) |
Aug 12, 2024 | 60.27 | 60.48 | 60.03 | 60.12 | 1,196,117 | -0.55(-0.91%) |
Aug 09, 2024 | 60.59 | 60.92 | 60.23 | 60.67 | 945,854 | -0.26(-0.43%) |
Aug 08, 2024 | 60.48 | 61.02 | 60.38 | 60.93 | 2,677,867 | +0.43(+0.71%) |
Aug 07, 2024 | 60.79 | 61.18 | 60.46 | 60.50 | 1,441,135 | +0.00(+0.00%) |
Aug 06, 2024 | 59.97 | 61.12 | 59.96 | 60.50 | 1,884,476 | -0.34(-0.56%) |
Aug 05, 2024 | 61.03 | 61.29 | 60.52 | 60.84 | 2,355,354 | -2.54(-4.01%) |
Aug 02, 2024 | 63.31 | 63.70 | 62.89 | 63.38 | 2,086,791 | +2.12(+3.46%) |
Aug 01, 2024 | 61.19 | 61.82 | 60.60 | 61.26 | 3,526,254 | +1.76(+2.96%) |
Jul 31, 2024 | 59.47 | 59.79 | 59.31 | 59.50 | 1,727,120 | -0.08(-0.13%) |
Jul 30, 2024 | 59.68 | 59.82 | 59.34 | 59.58 | 1,557,288 | -0.47(-0.78%) |
Jul 29, 2024 | 59.64 | 60.09 | 59.35 | 60.05 | 2,161,581 | -1.33(-2.17%) |
Jul 26, 2024 | 60.92 | 61.40 | 60.85 | 61.38 | 1,076,419 | +0.68(+1.12%) |
Jul 25, 2024 | 60.40 | 60.90 | 60.39 | 60.70 | 1,024,868 | +0.15(+0.25%) |
Jul 24, 2024 | 60.47 | 60.81 | 60.36 | 60.55 | 1,077,881 | -0.15(-0.25%) |
Jul 23, 2024 | 60.75 | 60.99 | 60.44 | 60.70 | 858,827 | -0.33(-0.54%) |
Jul 22, 2024 | 61.18 | 61.36 | 60.80 | 61.03 | 884,326 | +0.58(+0.96%) |
Jul 19, 2024 | 60.47 | 60.59 | 60.22 | 60.45 | 771,851 | -0.11(-0.18%) |
Jul 18, 2024 | 61.77 | 61.85 | 60.55 | 60.56 | 1,183,985 | -1.11(-1.80%) |
Jul 17, 2024 | 60.86 | 61.75 | 60.83 | 61.67 | 1,172,069 | +1.47(+2.44%) |
Jul 16, 2024 | 59.92 | 60.23 | 59.61 | 60.20 | 1,059,066 | +0.03(+0.05%) |
Jul 15, 2024 | 60.86 | 60.88 | 60.15 | 60.17 | 1,285,803 | -1.33(-2.16%) |
Jul 12, 2024 | 60.74 | 61.84 | 60.74 | 61.50 | 944,309 | +0.25(+0.41%) |
Jul 11, 2024 | 60.99 | 61.38 | 60.83 | 61.25 | 1,046,328 | +0.96(+1.59%) |
Jul 10, 2024 | 59.87 | 60.33 | 59.76 | 60.29 | 1,203,884 | +1.28(+2.17%) |
Jul 09, 2024 | 59.26 | 59.40 | 59.01 | 59.01 | 849,105 | -0.33(-0.56%) |
Jul 08, 2024 | 59.95 | 59.98 | 59.33 | 59.34 | 869,708 | -0.42(-0.70%) |
Jul 05, 2024 | 60.23 | 60.31 | 59.54 | 59.76 | 1,051,756 | -0.30(-0.50%) |
Jul 03, 2024 | 59.82 | 60.18 | 59.71 | 60.06 | 1,537,626 | +1.40(+2.39%) |
Jul 02, 2024 | 58.59 | 58.75 | 58.23 | 58.66 | 1,737,662 | +0.31(+0.53%) |
Jul 01, 2024 | 59.08 | 59.16 | 58.20 | 58.35 | 1,734,087 | +0.20(+0.34%) |
Jun 28, 2024 | 58.01 | 58.33 | 57.88 | 58.15 | 2,152,414 | -0.91(-1.54%) |
Jun 27, 2024 | 59.33 | 59.52 | 58.83 | 59.06 | 1,283,544 | -0.42(-0.71%) |
Jun 26, 2024 | 59.17 | 59.54 | 59.02 | 59.48 | 1,828,953 | -0.68(-1.13%) |
Jun 25, 2024 | 59.70 | 60.27 | 59.63 | 60.16 | 2,766,281 | -0.61(-1.00%) |
Jun 24, 2024 | 60.61 | 60.95 | 60.54 | 60.77 | 1,688,488 | +1.71(+2.90%) |
Jun 21, 2024 | 58.87 | 59.20 | 58.59 | 59.06 | 1,461,703 | -0.18(-0.30%) |
Jun 20, 2024 | 59.03 | 59.46 | 58.96 | 59.24 | 924,517 | +0.10(+0.17%) |
Jun 18, 2024 | 59.31 | 59.52 | 59.12 | 59.14 | 1,046,083 | -0.56(-0.94%) |
Jun 17, 2024 | 59.49 | 59.85 | 59.40 | 59.70 | 876,181 | +0.21(+0.35%) |
Jun 14, 2024 | 59.30 | 59.52 | 58.92 | 59.49 | 1,591,079 | -0.96(-1.59%) |
Jun 13, 2024 | 61.04 | 61.04 | 60.11 | 60.45 | 1,851,367 | -1.02(-1.66%) |
Jun 12, 2024 | 61.84 | 62.20 | 61.47 | 61.47 | 1,322,078 | +0.41(+0.67%) |
Jun 11, 2024 | 60.65 | 61.08 | 60.45 | 61.06 | 857,793 | -0.54(-0.88%) |
Jun 10, 2024 | 61.62 | 61.72 | 61.22 | 61.60 | 929,282 | -0.62(-1.00%) |
Jun 07, 2024 | 62.62 | 62.75 | 62.15 | 62.22 | 823,281 | -1.09(-1.72%) |
Jun 06, 2024 | 62.95 | 63.55 | 62.91 | 63.31 | 937,296 | +1.24(+2.00%) |
Jun 05, 2024 | 62.27 | 62.39 | 61.91 | 62.07 | 701,196 | -0.06(-0.10%) |
Jun 04, 2024 | 62.25 | 62.27 | 61.80 | 62.13 | 1,266,811 | -0.52(-0.83%) |