Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 64.47 | 65.93 | 64.47 | 65.87 | 5,484,891 | +1.62(+2.52%) |
Aug 15, 2024 | 63.58 | 64.73 | 63.49 | 64.25 | 6,939,334 | +2.05(+3.30%) |
Aug 14, 2024 | 63.46 | 63.60 | 61.81 | 62.20 | 5,058,749 | -1.17(-1.85%) |
Aug 13, 2024 | 61.88 | 63.65 | 61.37 | 63.37 | 4,883,078 | +2.28(+3.73%) |
Aug 12, 2024 | 62.16 | 62.31 | 60.36 | 61.09 | 5,744,654 | -1.05(-1.69%) |
Aug 09, 2024 | 61.78 | 62.68 | 60.70 | 62.14 | 5,941,039 | +0.93(+1.52%) |
Aug 08, 2024 | 59.23 | 61.45 | 59.07 | 61.21 | 7,076,708 | +3.16(+5.44%) |
Aug 07, 2024 | 58.40 | 59.78 | 57.66 | 58.05 | 9,047,008 | +0.80(+1.40%) |
Aug 06, 2024 | 57.40 | 58.61 | 56.25 | 57.25 | 8,109,835 | +0.04(+0.07%) |
Aug 05, 2024 | 55.00 | 59.24 | 55.00 | 57.21 | 13,278,800 | -3.17(-5.25%) |
Aug 02, 2024 | 58.45 | 60.82 | 57.67 | 60.38 | 17,898,428 | +0.48(+0.80%) |
Aug 01, 2024 | 61.99 | 63.85 | 59.47 | 59.90 | 12,911,953 | -1.98(-3.20%) |
Jul 31, 2024 | 60.96 | 62.94 | 60.55 | 61.88 | 6,824,028 | +1.79(+2.98%) |
Jul 30, 2024 | 61.83 | 62.98 | 59.77 | 60.09 | 7,173,646 | -0.65(-1.07%) |
Jul 29, 2024 | 60.59 | 62.27 | 59.90 | 60.74 | 7,070,126 | +0.56(+0.93%) |
Jul 26, 2024 | 60.55 | 61.66 | 59.86 | 60.18 | 11,388,726 | -1.40(-2.27%) |
Jul 25, 2024 | 61.99 | 63.73 | 61.47 | 61.58 | 7,148,197 | -0.13(-0.21%) |
Jul 24, 2024 | 65.89 | 66.15 | 61.67 | 61.71 | 9,673,436 | -5.18(-7.74%) |
Jul 23, 2024 | 67.70 | 68.39 | 66.84 | 66.89 | 4,350,844 | -1.36(-1.99%) |
Jul 22, 2024 | 68.23 | 68.47 | 66.95 | 68.25 | 4,647,463 | +0.15(+0.22%) |
Jul 19, 2024 | 68.01 | 68.69 | 67.31 | 68.10 | 5,161,406 | +0.10(+0.15%) |
Jul 18, 2024 | 72.33 | 72.55 | 67.96 | 68.00 | 13,073,197 | -3.85(-5.36%) |
Jul 17, 2024 | 70.63 | 72.53 | 70.62 | 71.85 | 6,014,506 | -0.22(-0.31%) |
Jul 16, 2024 | 72.18 | 73.36 | 71.17 | 72.07 | 7,102,396 | +0.01(+0.01%) |
Jul 15, 2024 | 69.49 | 72.30 | 68.75 | 72.06 | 9,031,685 | +3.32(+4.83%) |
Jul 12, 2024 | 67.81 | 69.63 | 67.81 | 68.74 | 8,697,487 | +2.25(+3.38%) |
Jul 11, 2024 | 65.41 | 67.06 | 65.11 | 66.49 | 7,315,328 | +2.15(+3.34%) |
Jul 10, 2024 | 64.76 | 64.76 | 62.83 | 64.34 | 4,832,599 | -0.17(-0.26%) |
Jul 09, 2024 | 64.48 | 65.35 | 63.83 | 64.51 | 3,631,552 | +0.28(+0.44%) |
Jul 08, 2024 | 65.92 | 66.74 | 63.93 | 64.23 | 6,162,194 | -1.55(-2.36%) |
Jul 05, 2024 | 64.18 | 65.79 | 63.99 | 65.78 | 5,390,107 | +1.34(+2.08%) |
Jul 03, 2024 | 64.41 | 65.18 | 63.92 | 64.44 | 2,837,237 | -0.14(-0.22%) |
Jul 02, 2024 | 63.98 | 65.38 | 63.77 | 64.58 | 4,401,685 | +0.74(+1.16%) |
Jul 01, 2024 | 64.62 | 64.95 | 62.81 | 63.84 | 5,271,576 | -0.65(-1.01%) |
Jun 28, 2024 | 63.58 | 64.60 | 63.13 | 64.49 | 6,802,616 | +1.10(+1.74%) |
Jun 27, 2024 | 63.20 | 64.11 | 62.64 | 63.39 | 4,331,678 | +0.10(+0.16%) |
Jun 26, 2024 | 63.58 | 63.78 | 62.62 | 63.29 | 3,641,725 | -0.73(-1.14%) |
Jun 25, 2024 | 64.20 | 64.90 | 63.47 | 64.02 | 6,951,180 | -0.38(-0.59%) |
Jun 24, 2024 | 64.12 | 65.35 | 63.80 | 64.40 | 7,605,157 | +1.43(+2.27%) |
Jun 21, 2024 | 62.27 | 62.97 | 61.77 | 62.97 | 7,973,475 | +0.23(+0.37%) |
Jun 20, 2024 | 61.50 | 63.34 | 61.19 | 62.74 | 7,486,886 | +0.84(+1.36%) |
Jun 18, 2024 | 62.36 | 63.17 | 61.78 | 61.90 | 7,176,730 | -0.60(-0.96%) |
Jun 17, 2024 | 61.73 | 62.66 | 60.90 | 62.50 | 5,905,903 | +0.35(+0.56%) |
Jun 14, 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 4,916,698 | -0.21(-0.34%) |
Jun 13, 2024 | 65.08 | 65.85 | 62.21 | 62.36 | 7,073,380 | -2.27(-3.51%) |
Jun 12, 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 7,047,070 | +0.47(+0.73%) |
Jun 11, 2024 | 64.00 | 64.50 | 62.95 | 64.16 | 5,248,382 | -0.18(-0.28%) |
Jun 10, 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 9,064,780 | -0.76(-1.17%) |
Jun 07, 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 6,602,302 | -1.30(-1.96%) |
Jun 06, 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 9,204,176 | +1.60(+2.47%) |
Jun 05, 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 7,808,922 | +0.55(+0.86%) |
Jun 04, 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 8,253,796 | -0.05(-0.08%) |