Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 64.03 | 64.05 | 63.53 | 63.70 | 230,569 | +0.21(+0.33%) |
Aug 28, 2024 | 62.96 | 63.89 | 62.93 | 63.49 | 176,626 | +0.39(+0.62%) |
Aug 27, 2024 | 62.54 | 63.31 | 62.42 | 63.10 | 378,859 | +0.16(+0.25%) |
Aug 26, 2024 | 63.55 | 63.78 | 62.89 | 62.94 | 375,712 | +0.02(+0.03%) |
Aug 23, 2024 | 62.13 | 63.55 | 61.79 | 62.92 | 516,034 | +1.23(+1.99%) |
Aug 22, 2024 | 61.76 | 62.12 | 61.36 | 61.69 | 228,325 | -0.02(-0.03%) |
Aug 21, 2024 | 61.39 | 61.77 | 60.76 | 61.71 | 263,955 | +0.49(+0.80%) |
Aug 20, 2024 | 61.48 | 61.48 | 60.83 | 61.22 | 406,835 | -0.35(-0.57%) |
Aug 19, 2024 | 61.07 | 61.61 | 61.00 | 61.57 | 253,551 | +0.62(+1.02%) |
Aug 16, 2024 | 60.51 | 61.30 | 60.34 | 60.95 | 467,170 | +0.48(+0.79%) |
Aug 15, 2024 | 60.40 | 60.68 | 59.57 | 60.47 | 342,027 | +1.22(+2.06%) |
Aug 14, 2024 | 59.37 | 59.43 | 58.66 | 59.25 | 394,122 | +0.10(+0.17%) |
Aug 13, 2024 | 58.70 | 59.19 | 58.37 | 59.15 | 372,348 | +0.80(+1.37%) |
Aug 12, 2024 | 59.90 | 59.91 | 58.22 | 58.35 | 363,483 | -1.42(-2.38%) |
Aug 09, 2024 | 59.51 | 59.91 | 59.38 | 59.77 | 469,107 | +0.32(+0.54%) |
Aug 08, 2024 | 59.18 | 59.82 | 59.11 | 59.45 | 281,262 | +0.75(+1.28%) |
Aug 07, 2024 | 59.55 | 59.72 | 58.57 | 58.70 | 355,163 | -0.28(-0.47%) |
Aug 06, 2024 | 58.51 | 59.42 | 58.02 | 58.98 | 426,835 | +0.41(+0.70%) |
Aug 05, 2024 | 59.35 | 59.35 | 57.47 | 58.57 | 681,353 | -1.38(-2.30%) |
Aug 02, 2024 | 59.66 | 62.02 | 58.28 | 59.95 | 743,871 | -1.30(-2.12%) |
Aug 01, 2024 | 62.97 | 63.77 | 60.63 | 61.25 | 636,652 | -1.59(-2.53%) |
Jul 31, 2024 | 62.94 | 64.05 | 62.20 | 62.84 | 566,156 | +0.28(+0.45%) |
Jul 30, 2024 | 62.23 | 63.04 | 62.23 | 62.56 | 567,911 | +0.59(+0.95%) |
Jul 29, 2024 | 62.98 | 63.15 | 61.85 | 61.97 | 634,413 | -0.88(-1.40%) |
Jul 26, 2024 | 62.78 | 62.99 | 62.00 | 62.85 | 661,146 | +0.76(+1.22%) |
Jul 25, 2024 | 60.98 | 62.89 | 60.91 | 62.09 | 707,876 | +1.56(+2.58%) |
Jul 24, 2024 | 60.99 | 61.56 | 60.48 | 60.53 | 460,742 | -0.68(-1.11%) |
Jul 23, 2024 | 60.92 | 61.68 | 60.38 | 61.21 | 681,849 | +0.29(+0.48%) |
Jul 22, 2024 | 60.60 | 61.00 | 60.32 | 60.92 | 750,422 | +0.32(+0.53%) |
Jul 19, 2024 | 60.86 | 60.97 | 60.27 | 60.60 | 437,597 | -0.24(-0.39%) |
Jul 18, 2024 | 60.87 | 61.74 | 60.70 | 60.84 | 600,521 | -0.53(-0.86%) |
Jul 17, 2024 | 61.16 | 62.06 | 61.16 | 61.37 | 650,291 | +0.01(+0.02%) |
Jul 16, 2024 | 60.16 | 61.90 | 59.85 | 61.36 | 788,801 | +1.53(+2.56%) |
Jul 15, 2024 | 59.27 | 60.42 | 59.13 | 59.83 | 548,364 | +1.11(+1.89%) |
Jul 12, 2024 | 58.06 | 59.11 | 57.93 | 58.72 | 597,707 | +1.16(+2.02%) |
Jul 11, 2024 | 56.60 | 57.81 | 56.30 | 57.56 | 460,649 | +1.74(+3.12%) |
Jul 10, 2024 | 55.35 | 55.99 | 55.33 | 55.82 | 371,608 | +0.66(+1.20%) |
Jul 09, 2024 | 55.09 | 55.79 | 54.86 | 55.16 | 358,006 | +0.21(+0.38%) |
Jul 08, 2024 | 55.70 | 56.15 | 54.93 | 54.95 | 407,028 | -0.46(-0.83%) |
Jul 05, 2024 | 55.65 | 55.97 | 55.40 | 55.41 | 332,964 | -0.52(-0.93%) |
Jul 03, 2024 | 56.70 | 56.70 | 55.85 | 55.93 | 174,546 | -0.65(-1.15%) |
Jul 02, 2024 | 55.70 | 56.68 | 55.59 | 56.58 | 380,237 | +0.86(+1.54%) |
Jul 01, 2024 | 56.41 | 56.47 | 55.52 | 55.72 | 509,491 | -0.47(-0.84%) |
Jun 28, 2024 | 56.42 | 56.77 | 55.92 | 56.19 | 1,161,800 | +0.32(+0.57%) |
Jun 27, 2024 | 55.76 | 55.90 | 55.47 | 55.87 | 417,805 | +0.06(+0.11%) |
Jun 26, 2024 | 56.55 | 56.55 | 55.65 | 55.81 | 507,230 | -0.74(-1.31%) |
Jun 25, 2024 | 57.31 | 57.31 | 56.20 | 56.55 | 499,845 | -0.79(-1.38%) |
Jun 24, 2024 | 56.89 | 57.68 | 56.80 | 57.34 | 278,392 | +0.73(+1.29%) |
Jun 21, 2024 | 56.58 | 56.76 | 56.04 | 56.61 | 1,113,894 | +0.11(+0.19%) |
Jun 20, 2024 | 55.49 | 56.51 | 55.49 | 56.50 | 288,064 | +0.53(+0.95%) |
Jun 18, 2024 | 55.66 | 56.06 | 55.37 | 55.97 | 371,040 | +0.24(+0.43%) |
Jun 17, 2024 | 54.47 | 55.91 | 54.47 | 55.73 | 314,365 | +0.87(+1.59%) |
Jun 14, 2024 | 54.99 | 55.53 | 54.69 | 54.86 | 344,886 | -1.03(-1.84%) |
Jun 13, 2024 | 56.39 | 56.60 | 55.43 | 55.89 | 519,328 | -0.68(-1.20%) |
Jun 12, 2024 | 56.21 | 57.09 | 56.02 | 56.57 | 462,787 | +1.54(+2.80%) |
Jun 11, 2024 | 55.72 | 55.72 | 54.84 | 55.03 | 392,250 | -0.99(-1.77%) |
Jun 10, 2024 | 55.81 | 56.11 | 55.26 | 56.02 | 545,000 | -0.45(-0.80%) |
Jun 07, 2024 | 56.60 | 56.87 | 56.09 | 56.47 | 446,048 | -0.31(-0.55%) |
Jun 06, 2024 | 57.29 | 57.66 | 56.48 | 56.78 | 349,604 | -0.65(-1.13%) |
Jun 05, 2024 | 57.26 | 57.54 | 56.64 | 57.43 | 456,930 | +0.33(+0.58%) |
Jun 04, 2024 | 57.31 | 58.21 | 56.98 | 57.10 | 418,935 | -0.67(-1.16%) |