Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 62.94 | 63.59 | 62.58 | 63.01 | 974,836 | -0.74(-1.16%) |
Aug 15, 2024 | 62.45 | 63.80 | 62.23 | 63.75 | 913,979 | +1.87(+3.02%) |
Aug 14, 2024 | 61.90 | 62.19 | 61.43 | 61.88 | 869,311 | +0.31(+0.50%) |
Aug 13, 2024 | 61.52 | 61.83 | 60.85 | 61.57 | 967,271 | -0.36(-0.58%) |
Aug 12, 2024 | 61.00 | 62.08 | 60.96 | 61.93 | 932,218 | +1.50(+2.48%) |
Aug 09, 2024 | 60.93 | 61.08 | 60.18 | 60.43 | 1,353,642 | -0.70(-1.15%) |
Aug 08, 2024 | 59.99 | 61.57 | 59.98 | 61.13 | 1,273,294 | +1.63(+2.74%) |
Aug 07, 2024 | 59.93 | 61.11 | 58.85 | 59.50 | 2,312,141 | +1.02(+1.74%) |
Aug 06, 2024 | 58.05 | 59.63 | 57.57 | 58.48 | 1,433,905 | +0.47(+0.81%) |
Aug 05, 2024 | 58.21 | 59.17 | 55.76 | 58.01 | 2,545,786 | -2.50(-4.13%) |
Aug 02, 2024 | 61.85 | 63.39 | 59.61 | 60.51 | 3,537,054 | -6.63(-9.87%) |
Aug 01, 2024 | 69.90 | 70.66 | 66.38 | 67.14 | 1,385,321 | -2.62(-3.76%) |
Jul 31, 2024 | 70.51 | 71.06 | 69.76 | 69.76 | 741,702 | +0.77(+1.12%) |
Jul 30, 2024 | 68.69 | 69.85 | 68.60 | 68.99 | 945,247 | +0.21(+0.31%) |
Jul 29, 2024 | 70.84 | 71.33 | 67.77 | 68.78 | 1,280,325 | -2.05(-2.89%) |
Jul 26, 2024 | 70.29 | 70.89 | 69.25 | 70.83 | 884,159 | +0.71(+1.01%) |
Jul 25, 2024 | 70.22 | 70.89 | 69.18 | 70.12 | 688,580 | +0.59(+0.85%) |
Jul 24, 2024 | 70.65 | 71.10 | 69.33 | 69.53 | 655,446 | -0.56(-0.80%) |
Jul 23, 2024 | 70.78 | 70.94 | 69.58 | 70.09 | 1,102,019 | -1.22(-1.71%) |
Jul 22, 2024 | 71.58 | 71.75 | 70.15 | 71.31 | 951,353 | -0.62(-0.86%) |
Jul 19, 2024 | 71.90 | 72.33 | 71.35 | 71.93 | 666,266 | -0.12(-0.17%) |
Jul 18, 2024 | 72.88 | 73.35 | 71.95 | 72.05 | 859,980 | -0.68(-0.93%) |
Jul 17, 2024 | 72.46 | 74.04 | 72.31 | 72.73 | 1,017,926 | +0.67(+0.93%) |
Jul 16, 2024 | 71.20 | 72.50 | 70.74 | 72.06 | 947,974 | +0.60(+0.84%) |
Jul 15, 2024 | 70.21 | 72.39 | 69.74 | 71.46 | 1,465,463 | +1.52(+2.17%) |
Jul 12, 2024 | 70.00 | 70.01 | 69.18 | 69.94 | 1,054,532 | +0.43(+0.62%) |
Jul 11, 2024 | 68.33 | 69.83 | 68.07 | 69.51 | 982,613 | +1.44(+2.12%) |
Jul 10, 2024 | 67.26 | 68.20 | 66.97 | 68.07 | 669,523 | +1.13(+1.69%) |
Jul 09, 2024 | 67.09 | 67.71 | 66.68 | 66.94 | 794,134 | -0.48(-0.71%) |
Jul 08, 2024 | 67.13 | 67.63 | 66.91 | 67.42 | 814,211 | -0.21(-0.31%) |
Jul 05, 2024 | 69.95 | 69.95 | 67.26 | 67.63 | 1,471,509 | -2.62(-3.73%) |
Jul 03, 2024 | 70.00 | 71.32 | 69.20 | 70.25 | 981,713 | +0.58(+0.83%) |
Jul 02, 2024 | 69.21 | 70.28 | 68.60 | 69.67 | 1,594,461 | +1.05(+1.53%) |
Jul 01, 2024 | 69.90 | 70.03 | 68.42 | 68.62 | 1,047,533 | -0.38(-0.55%) |
Jun 28, 2024 | 69.86 | 70.14 | 68.92 | 69.00 | 12,561,343 | -0.03(-0.04%) |
Jun 27, 2024 | 68.49 | 69.06 | 67.88 | 69.03 | 978,168 | +0.67(+0.98%) |
Jun 26, 2024 | 69.41 | 69.50 | 68.06 | 68.36 | 1,078,656 | -1.19(-1.71%) |
Jun 25, 2024 | 69.41 | 69.70 | 68.25 | 69.55 | 1,208,779 | +0.13(+0.19%) |
Jun 24, 2024 | 67.54 | 69.88 | 67.54 | 69.42 | 1,218,008 | +2.31(+3.44%) |
Jun 21, 2024 | 67.73 | 67.87 | 66.56 | 67.11 | 1,539,330 | -0.34(-0.50%) |
Jun 20, 2024 | 66.05 | 67.63 | 65.87 | 67.45 | 1,046,098 | +1.22(+1.84%) |
Jun 18, 2024 | 65.92 | 66.64 | 65.63 | 66.23 | 989,474 | +0.55(+0.84%) |
Jun 17, 2024 | 64.95 | 65.77 | 64.21 | 65.68 | 913,113 | +0.96(+1.48%) |
Jun 14, 2024 | 65.56 | 65.56 | 64.58 | 64.72 | 1,401,298 | -1.05(-1.60%) |
Jun 13, 2024 | 67.83 | 67.90 | 65.33 | 65.77 | 1,009,989 | -1.78(-2.64%) |
Jun 12, 2024 | 68.95 | 70.11 | 67.52 | 67.55 | 1,678,695 | -0.30(-0.44%) |
Jun 11, 2024 | 67.33 | 67.97 | 66.36 | 67.85 | 1,384,054 | +0.13(+0.19%) |
Jun 10, 2024 | 66.20 | 68.11 | 66.13 | 67.72 | 1,089,656 | +1.44(+2.17%) |
Jun 07, 2024 | 66.34 | 67.22 | 65.72 | 66.28 | 727,201 | -0.48(-0.72%) |
Jun 06, 2024 | 66.47 | 66.96 | 66.09 | 66.76 | 1,499,629 | +0.43(+0.65%) |
Jun 05, 2024 | 66.88 | 67.12 | 65.94 | 66.33 | 1,011,557 | -0.14(-0.21%) |
Jun 04, 2024 | 67.21 | 67.23 | 65.63 | 66.47 | 1,921,408 | -1.65(-2.43%) |