Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 62.10 | 62.10 | 59.63 | 61.20 | 1,482,897 | -1.72(-2.73%) |
Aug 23, 2024 | 62.95 | 63.75 | 62.40 | 62.92 | 1,037,633 | +0.12(+0.19%) |
Aug 22, 2024 | 62.50 | 64.36 | 62.03 | 62.80 | 1,227,486 | +0.13(+0.21%) |
Aug 21, 2024 | 60.19 | 63.66 | 60.19 | 62.67 | 1,393,754 | +2.96(+4.96%) |
Aug 20, 2024 | 62.60 | 63.86 | 59.25 | 59.71 | 3,288,630 | -2.81(-4.49%) |
Aug 19, 2024 | 62.45 | 63.06 | 61.30 | 62.52 | 2,155,318 | +1.01(+1.64%) |
Aug 16, 2024 | 62.20 | 62.40 | 60.92 | 61.51 | 993,281 | +0.03(+0.05%) |
Aug 15, 2024 | 61.60 | 62.47 | 61.12 | 61.48 | 922,100 | +0.54(+0.89%) |
Aug 14, 2024 | 60.51 | 62.02 | 60.47 | 60.94 | 1,002,878 | +0.12(+0.20%) |
Aug 13, 2024 | 59.04 | 60.94 | 58.77 | 60.82 | 1,233,904 | +1.94(+3.29%) |
Aug 12, 2024 | 58.62 | 58.95 | 57.67 | 58.88 | 476,578 | +0.64(+1.10%) |
Aug 09, 2024 | 58.29 | 58.44 | 57.20 | 58.24 | 412,411 | -0.46(-0.78%) |
Aug 08, 2024 | 58.05 | 59.06 | 57.28 | 58.70 | 694,456 | +1.41(+2.46%) |
Aug 07, 2024 | 59.20 | 59.82 | 57.04 | 57.29 | 578,886 | -0.83(-1.43%) |
Aug 06, 2024 | 55.78 | 58.72 | 55.01 | 58.12 | 1,901,960 | +2.58(+4.65%) |
Aug 05, 2024 | 52.50 | 56.08 | 51.80 | 55.54 | 1,650,197 | -1.73(-3.03%) |
Aug 02, 2024 | 58.20 | 58.51 | 56.23 | 57.27 | 1,013,083 | -2.41(-4.05%) |
Aug 01, 2024 | 62.60 | 62.79 | 59.28 | 59.69 | 853,637 | -3.59(-5.67%) |
Jul 31, 2024 | 62.89 | 64.12 | 62.66 | 63.28 | 1,221,449 | +3.09(+5.13%) |
Jul 30, 2024 | 60.97 | 61.19 | 59.75 | 60.19 | 777,848 | -1.11(-1.81%) |
Jul 29, 2024 | 61.43 | 63.18 | 61.20 | 61.30 | 533,313 | +0.06(+0.10%) |
Jul 26, 2024 | 60.70 | 61.89 | 60.29 | 61.24 | 474,564 | +0.93(+1.54%) |
Jul 25, 2024 | 60.39 | 61.38 | 60.05 | 60.31 | 595,275 | -0.59(-0.97%) |
Jul 24, 2024 | 62.18 | 62.49 | 60.55 | 60.90 | 663,009 | -1.91(-3.04%) |
Jul 23, 2024 | 61.18 | 63.13 | 61.14 | 62.81 | 801,056 | +0.64(+1.03%) |
Jul 22, 2024 | 62.75 | 63.04 | 61.46 | 62.17 | 1,258,175 | +0.56(+0.91%) |
Jul 19, 2024 | 62.78 | 63.23 | 60.92 | 61.61 | 960,445 | -1.31(-2.08%) |
Jul 18, 2024 | 63.97 | 64.38 | 62.20 | 62.92 | 1,236,648 | -0.89(-1.39%) |
Jul 17, 2024 | 67.19 | 67.20 | 62.32 | 63.81 | 1,929,777 | -3.87(-5.72%) |
Jul 16, 2024 | 67.40 | 68.12 | 67.04 | 67.68 | 491,018 | +0.07(+0.10%) |
Jul 15, 2024 | 67.20 | 68.06 | 66.24 | 67.61 | 596,287 | -0.96(-1.40%) |
Jul 12, 2024 | 69.59 | 70.30 | 68.52 | 68.57 | 547,230 | -0.23(-0.33%) |
Jul 11, 2024 | 70.95 | 70.99 | 68.02 | 68.80 | 995,580 | -0.66(-0.95%) |
Jul 10, 2024 | 67.80 | 69.96 | 67.67 | 69.46 | 808,414 | +1.85(+2.74%) |
Jul 09, 2024 | 66.75 | 67.97 | 65.50 | 67.61 | 1,281,158 | +1.96(+2.99%) |
Jul 08, 2024 | 71.40 | 71.50 | 65.34 | 65.65 | 2,010,816 | -5.25(-7.40%) |
Jul 05, 2024 | 67.29 | 71.04 | 65.55 | 70.90 | 2,568,691 | +2.11(+3.07%) |
Jul 03, 2024 | 67.27 | 69.23 | 67.27 | 68.79 | 1,015,815 | +2.77(+4.20%) |
Jul 02, 2024 | 64.30 | 66.06 | 63.61 | 66.02 | 671,671 | +1.85(+2.88%) |
Jul 01, 2024 | 65.98 | 66.20 | 64.03 | 64.17 | 744,118 | -1.44(-2.19%) |
Jun 28, 2024 | 66.25 | 66.25 | 64.82 | 65.61 | 1,329,936 | -0.19(-0.28%) |
Jun 27, 2024 | 66.00 | 66.16 | 65.26 | 65.79 | 1,376,314 | -1.75(-2.59%) |
Jun 26, 2024 | 68.22 | 68.22 | 67.19 | 67.54 | 466,370 | -0.38(-0.56%) |
Jun 25, 2024 | 68.97 | 69.47 | 66.52 | 67.92 | 1,616,887 | -1.54(-2.22%) |
Jun 24, 2024 | 67.43 | 69.90 | 67.22 | 69.46 | 1,243,003 | +1.52(+2.24%) |
Jun 21, 2024 | 65.51 | 67.98 | 65.38 | 67.94 | 1,529,032 | +1.77(+2.67%) |
Jun 20, 2024 | 68.25 | 68.54 | 65.81 | 66.17 | 1,706,544 | -1.31(-1.94%) |
Jun 18, 2024 | 67.90 | 68.19 | 66.55 | 67.48 | 1,474,313 | -1.57(-2.27%) |
Jun 17, 2024 | 70.00 | 70.00 | 66.90 | 69.05 | 3,109,171 | -2.01(-2.83%) |
Jun 14, 2024 | 70.76 | 71.50 | 70.66 | 71.06 | 1,022,011 | -0.52(-0.73%) |
Jun 13, 2024 | 73.79 | 74.27 | 70.24 | 71.58 | 2,115,254 | -1.99(-2.70%) |
Jun 12, 2024 | 74.80 | 75.24 | 73.17 | 73.57 | 1,169,389 | -1.04(-1.39%) |
Jun 11, 2024 | 74.32 | 76.10 | 73.69 | 74.61 | 1,285,710 | -0.27(-0.36%) |
Jun 10, 2024 | 73.51 | 75.28 | 72.67 | 74.88 | 891,134 | -0.02(-0.03%) |
Jun 07, 2024 | 75.41 | 76.05 | 74.32 | 74.90 | 961,288 | -1.58(-2.07%) |
Jun 06, 2024 | 75.38 | 77.09 | 74.47 | 76.48 | 1,064,698 | +1.10(+1.46%) |
Jun 05, 2024 | 75.15 | 76.78 | 74.90 | 75.38 | 1,148,162 | +1.05(+1.41%) |
Jun 04, 2024 | 74.87 | 75.43 | 73.83 | 74.33 | 1,362,522 | -0.07(-0.09%) |