Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 65.65 | 67.37 | 65.35 | 67.22 | 4,055,815 | +1.62(+2.47%) |
Aug 26, 2024 | 65.45 | 65.75 | 65.40 | 65.60 | 1,585,656 | +0.15(+0.23%) |
Aug 23, 2024 | 64.86 | 65.60 | 64.84 | 65.45 | 2,888,566 | +0.77(+1.19%) |
Aug 22, 2024 | 64.76 | 64.93 | 64.39 | 64.68 | 1,737,773 | -0.09(-0.14%) |
Aug 21, 2024 | 64.61 | 64.91 | 64.49 | 64.77 | 1,988,486 | +0.03(+0.05%) |
Aug 20, 2024 | 64.92 | 64.98 | 64.30 | 64.74 | 2,235,591 | -0.22(-0.34%) |
Aug 19, 2024 | 64.52 | 64.99 | 64.52 | 64.96 | 2,585,980 | +0.46(+0.71%) |
Aug 16, 2024 | 63.85 | 64.50 | 63.60 | 64.50 | 1,618,593 | +0.68(+1.07%) |
Aug 15, 2024 | 63.46 | 64.03 | 63.36 | 63.82 | 2,997,072 | +0.77(+1.22%) |
Aug 14, 2024 | 62.49 | 63.14 | 62.47 | 63.05 | 2,779,707 | +0.66(+1.06%) |
Aug 13, 2024 | 61.80 | 62.42 | 61.62 | 62.39 | 3,276,375 | +0.90(+1.46%) |
Aug 12, 2024 | 63.65 | 63.73 | 60.68 | 61.49 | 6,116,550 | -2.18(-3.42%) |
Aug 09, 2024 | 63.20 | 63.78 | 63.04 | 63.67 | 1,927,851 | +0.55(+0.87%) |
Aug 08, 2024 | 62.68 | 63.15 | 62.60 | 63.12 | 2,748,927 | +0.53(+0.85%) |
Aug 07, 2024 | 63.15 | 63.15 | 62.25 | 62.59 | 3,033,693 | +0.07(+0.11%) |
Aug 06, 2024 | 62.00 | 62.73 | 61.61 | 62.52 | 7,427,594 | -0.81(-1.28%) |
Aug 02, 2024 | 63.33 | 0 | -0.49(-0.77%) | |||
Aug 01, 2024 | 64.47 | 64.57 | 63.39 | 63.82 | 3,359,239 | -0.65(-1.01%) |
Jul 31, 2024 | 64.42 | 64.89 | 63.98 | 64.47 | 2,923,855 | +0.26(+0.40%) |
Jul 30, 2024 | 63.76 | 64.76 | 63.69 | 64.21 | 7,190,310 | +0.58(+0.91%) |
Jul 29, 2024 | 63.60 | 63.72 | 63.19 | 63.63 | 5,733,606 | +0.23(+0.36%) |
Jul 26, 2024 | 63.29 | 63.45 | 62.96 | 63.40 | 3,266,965 | +0.44(+0.70%) |
Jul 25, 2024 | 63.13 | 63.20 | 62.69 | 62.96 | 8,589,146 | -0.23(-0.36%) |
Jul 24, 2024 | 63.29 | 63.69 | 63.14 | 63.19 | 3,213,324 | -0.37(-0.58%) |
Jul 23, 2024 | 64.10 | 64.11 | 63.21 | 63.56 | 2,266,838 | -0.50(-0.78%) |
Jul 22, 2024 | 64.50 | 64.60 | 63.61 | 64.06 | 5,023,896 | -0.10(-0.16%) |
Jul 19, 2024 | 64.76 | 64.94 | 64.15 | 64.16 | 2,032,278 | -0.76(-1.17%) |
Jul 18, 2024 | 64.88 | 65.37 | 64.61 | 64.92 | 3,569,981 | +0.08(+0.12%) |
Jul 17, 2024 | 65.30 | 65.60 | 64.75 | 64.84 | 2,926,869 | -0.74(-1.13%) |
Jul 16, 2024 | 64.85 | 65.61 | 64.50 | 65.58 | 2,953,142 | +1.11(+1.72%) |
Jul 15, 2024 | 64.26 | 64.61 | 64.05 | 64.47 | 2,849,200 | +0.32(+0.50%) |
Jul 12, 2024 | 64.03 | 64.39 | 63.98 | 64.15 | 4,364,599 | +0.27(+0.42%) |
Jul 11, 2024 | 63.24 | 64.06 | 63.18 | 63.88 | 3,344,783 | +0.80(+1.27%) |
Jul 10, 2024 | 62.41 | 63.14 | 62.39 | 63.08 | 5,420,290 | +0.77(+1.24%) |
Jul 09, 2024 | 61.79 | 62.47 | 61.59 | 62.31 | 4,669,241 | +0.59(+0.96%) |
Jul 08, 2024 | 61.69 | 61.96 | 61.50 | 61.72 | 5,746,837 | +0.12(+0.19%) |
Jul 05, 2024 | 62.17 | 62.33 | 61.60 | 61.60 | 9,428,670 | -0.46(-0.74%) |
Jul 04, 2024 | 62.10 | 62.40 | 62.05 | 62.06 | 2,343,491 | -0.18(-0.29%) |
Jul 03, 2024 | 61.55 | 62.33 | 61.55 | 62.24 | 5,547,207 | -0.37(-0.59%) |
Jul 02, 2024 | 62.40 | 62.75 | 61.89 | 62.61 | 11,228,872 | +0.03(+0.05%) |
Jun 28, 2024 | 62.58 | 0 | +0.18(+0.29%) | |||
Jun 27, 2024 | 62.17 | 62.53 | 62.09 | 62.40 | 4,313,072 | +0.07(+0.11%) |
Jun 26, 2024 | 62.25 | 62.45 | 62.01 | 62.33 | 2,649,805 | -0.22(-0.35%) |
Jun 25, 2024 | 62.50 | 62.67 | 62.08 | 62.55 | 2,644,904 | -0.29(-0.46%) |
Jun 24, 2024 | 62.11 | 62.86 | 62.11 | 62.84 | 4,737,413 | +1.01(+1.63%) |
Jun 21, 2024 | 61.92 | 62.52 | 61.77 | 61.83 | 11,503,730 | -0.18(-0.29%) |
Jun 20, 2024 | 63.03 | 63.15 | 61.97 | 62.01 | 4,355,179 | -1.05(-1.67%) |
Jun 19, 2024 | 63.30 | 63.46 | 62.83 | 63.06 | 1,629,480 | -0.36(-0.57%) |
Jun 18, 2024 | 63.51 | 63.99 | 63.22 | 63.42 | 2,382,292 | -0.23(-0.36%) |
Jun 17, 2024 | 63.58 | 63.72 | 63.36 | 63.65 | 3,688,391 | -0.05(-0.08%) |
Jun 14, 2024 | 64.25 | 64.26 | 63.44 | 63.70 | 3,974,252 | -0.91(-1.41%) |
Jun 13, 2024 | 64.80 | 64.82 | 64.43 | 64.61 | 2,479,725 | -0.36(-0.55%) |
Jun 12, 2024 | 64.18 | 65.10 | 64.16 | 64.97 | 3,959,547 | +1.25(+1.96%) |
Jun 11, 2024 | 63.61 | 63.87 | 63.36 | 63.72 | 3,150,669 | -0.15(-0.23%) |
Jun 10, 2024 | 64.44 | 64.60 | 63.81 | 63.87 | 4,773,324 | -0.73(-1.13%) |
Jun 07, 2024 | 64.43 | 64.93 | 64.37 | 64.60 | 2,752,620 | -0.11(-0.17%) |
Jun 06, 2024 | 65.00 | 65.16 | 64.45 | 64.71 | 3,404,417 | -0.28(-0.43%) |
Jun 05, 2024 | 64.67 | 65.00 | 64.34 | 64.99 | 2,956,562 | +0.42(+0.65%) |
Jun 04, 2024 | 64.30 | 64.66 | 63.81 | 64.57 | 2,092,981 | +0.19(+0.30%) |