Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 62.92 | 63.68 | 62.53 | 63.57 | 699,102 | +1.35(+2.17%) |
Aug 22, 2024 | 62.95 | 63.76 | 62.07 | 62.22 | 905,313 | -0.81(-1.29%) |
Aug 21, 2024 | 61.87 | 63.33 | 61.87 | 63.03 | 1,529,046 | +1.43(+2.32%) |
Aug 20, 2024 | 62.80 | 62.80 | 61.24 | 61.60 | 951,556 | -0.35(-0.56%) |
Aug 19, 2024 | 62.89 | 63.31 | 61.66 | 61.95 | 506,486 | -0.94(-1.49%) |
Aug 16, 2024 | 62.32 | 63.89 | 62.04 | 62.89 | 1,365,894 | +0.51(+0.82%) |
Aug 15, 2024 | 60.64 | 63.00 | 60.45 | 62.38 | 1,589,785 | +2.82(+4.73%) |
Aug 14, 2024 | 60.27 | 61.15 | 59.49 | 59.56 | 880,458 | -0.75(-1.24%) |
Aug 13, 2024 | 58.95 | 60.48 | 58.74 | 60.31 | 807,106 | +1.65(+2.81%) |
Aug 12, 2024 | 58.51 | 59.34 | 57.87 | 58.66 | 686,987 | +0.19(+0.32%) |
Aug 09, 2024 | 57.49 | 58.84 | 57.10 | 58.47 | 684,351 | +1.16(+2.02%) |
Aug 08, 2024 | 55.75 | 57.41 | 55.26 | 57.31 | 519,856 | +2.06(+3.73%) |
Aug 07, 2024 | 56.81 | 57.31 | 55.06 | 55.25 | 957,708 | -0.77(-1.37%) |
Aug 06, 2024 | 55.04 | 56.93 | 54.51 | 56.02 | 828,322 | +1.65(+3.03%) |
Aug 05, 2024 | 54.00 | 55.12 | 53.05 | 54.37 | 771,135 | -1.58(-2.82%) |
Aug 02, 2024 | 56.98 | 56.98 | 55.14 | 55.95 | 724,899 | -2.17(-3.73%) |
Aug 01, 2024 | 59.00 | 60.30 | 57.59 | 58.12 | 742,735 | -0.99(-1.67%) |
Jul 31, 2024 | 59.14 | 60.14 | 58.60 | 59.11 | 443,338 | +0.19(+0.32%) |
Jul 30, 2024 | 58.77 | 59.38 | 58.12 | 58.92 | 530,702 | +0.37(+0.63%) |
Jul 29, 2024 | 57.34 | 58.75 | 56.44 | 58.55 | 952,694 | +1.34(+2.34%) |
Jul 26, 2024 | 55.98 | 57.80 | 55.62 | 57.21 | 757,220 | +1.69(+3.04%) |
Jul 25, 2024 | 57.02 | 57.38 | 55.36 | 55.52 | 1,193,107 | +0.10(+0.18%) |
Jul 24, 2024 | 55.06 | 56.65 | 55.00 | 55.42 | 1,056,056 | -0.10(-0.18%) |
Jul 23, 2024 | 55.05 | 55.96 | 54.58 | 55.52 | 943,424 | +0.25(+0.45%) |
Jul 22, 2024 | 54.62 | 56.40 | 54.02 | 55.27 | 879,790 | +0.97(+1.79%) |
Jul 19, 2024 | 53.53 | 54.67 | 53.45 | 54.30 | 723,622 | +0.67(+1.25%) |
Jul 18, 2024 | 54.19 | 55.76 | 53.45 | 53.63 | 992,455 | -0.53(-0.98%) |
Jul 17, 2024 | 54.61 | 55.98 | 53.56 | 54.16 | 861,850 | -0.92(-1.67%) |
Jul 16, 2024 | 54.72 | 55.17 | 54.34 | 55.08 | 820,646 | +0.42(+0.77%) |
Jul 15, 2024 | 56.37 | 56.84 | 54.51 | 54.66 | 808,199 | -0.99(-1.78%) |
Jul 12, 2024 | 55.06 | 56.04 | 54.64 | 55.65 | 975,387 | +0.87(+1.59%) |
Jul 11, 2024 | 56.25 | 56.36 | 54.61 | 54.78 | 1,541,523 | -0.28(-0.51%) |
Jul 10, 2024 | 56.45 | 56.58 | 54.76 | 55.06 | 1,403,439 | -1.23(-2.19%) |
Jul 09, 2024 | 56.77 | 57.40 | 56.21 | 56.29 | 1,175,290 | -0.47(-0.83%) |
Jul 08, 2024 | 56.90 | 57.12 | 55.89 | 56.76 | 1,665,733 | +0.14(+0.25%) |
Jul 05, 2024 | 56.73 | 57.63 | 55.59 | 56.62 | 1,563,363 | +0.12(+0.21%) |
Jul 03, 2024 | 56.26 | 56.70 | 55.48 | 56.50 | 950,531 | +1.04(+1.88%) |
Jul 02, 2024 | 55.36 | 55.76 | 54.56 | 55.46 | 1,438,783 | +0.09(+0.16%) |
Jul 01, 2024 | 56.65 | 56.70 | 54.56 | 55.37 | 4,090,653 | +0.96(+1.76%) |
Jun 28, 2024 | 54.30 | 54.61 | 53.68 | 54.41 | 2,283,171 | +0.11(+0.20%) |
Jun 27, 2024 | 54.00 | 54.88 | 53.70 | 54.30 | 5,137,567 | -0.31(-0.57%) |
Jun 26, 2024 | 57.57 | 57.90 | 54.29 | 54.61 | 1,880,530 | -2.76(-4.81%) |
Jun 25, 2024 | 56.85 | 58.40 | 55.92 | 57.37 | 1,533,942 | -2.41(-4.03%) |
Jun 24, 2024 | 61.26 | 61.40 | 59.48 | 59.78 | 1,058,738 | -1.69(-2.75%) |
Jun 21, 2024 | 61.05 | 61.53 | 59.76 | 61.47 | 1,071,710 | +0.33(+0.54%) |
Jun 20, 2024 | 60.20 | 61.83 | 59.98 | 61.14 | 1,057,751 | +1.03(+1.71%) |
Jun 18, 2024 | 60.12 | 60.40 | 58.91 | 60.11 | 899,437 | +0.01(+0.02%) |
Jun 17, 2024 | 59.55 | 61.11 | 59.16 | 60.10 | 748,033 | +0.43(+0.72%) |
Jun 14, 2024 | 59.23 | 61.04 | 58.98 | 59.67 | 818,381 | -0.28(-0.47%) |
Jun 13, 2024 | 60.00 | 60.39 | 59.34 | 59.95 | 965,575 | +1.16(+1.97%) |
Jun 12, 2024 | 58.69 | 60.60 | 58.44 | 58.79 | 1,167,818 | -0.35(-0.59%) |
Jun 11, 2024 | 58.81 | 59.72 | 58.49 | 59.14 | 881,213 | +0.37(+0.63%) |
Jun 10, 2024 | 57.89 | 58.91 | 57.56 | 58.77 | 843,937 | +0.89(+1.54%) |
Jun 07, 2024 | 58.60 | 58.70 | 57.54 | 57.88 | 717,436 | -0.71(-1.21%) |
Jun 06, 2024 | 59.73 | 59.77 | 58.42 | 58.59 | 552,097 | -0.70(-1.18%) |
Jun 05, 2024 | 58.23 | 59.40 | 57.92 | 59.29 | 600,737 | +1.27(+2.19%) |
Jun 04, 2024 | 58.08 | 59.48 | 57.38 | 58.02 | 595,359 | -0.71(-1.21%) |