Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 67.13 | 68.07 | 67.02 | 68.02 | 808,288 | +1.20(+1.80%) |
Aug 22, 2024 | 67.00 | 67.37 | 66.45 | 66.82 | 856,659 | +0.25(+0.38%) |
Aug 21, 2024 | 65.79 | 66.58 | 65.44 | 66.57 | 810,068 | +0.69(+1.05%) |
Aug 20, 2024 | 66.46 | 66.46 | 65.61 | 65.88 | 846,839 | -0.45(-0.68%) |
Aug 19, 2024 | 66.38 | 66.57 | 65.94 | 66.33 | 782,354 | -0.01(-0.02%) |
Aug 16, 2024 | 65.82 | 66.64 | 65.65 | 66.34 | 965,033 | +0.30(+0.45%) |
Aug 15, 2024 | 65.37 | 66.21 | 65.37 | 66.04 | 1,364,031 | +1.42(+2.20%) |
Aug 14, 2024 | 64.22 | 65.08 | 64.22 | 64.62 | 977,377 | +0.55(+0.86%) |
Aug 13, 2024 | 63.27 | 64.18 | 63.21 | 64.07 | 876,454 | +0.98(+1.55%) |
Aug 12, 2024 | 64.09 | 64.23 | 62.69 | 63.09 | 993,784 | -1.18(-1.84%) |
Aug 09, 2024 | 63.92 | 64.44 | 63.61 | 64.27 | 1,313,199 | +0.25(+0.39%) |
Aug 08, 2024 | 63.35 | 64.26 | 63.21 | 64.02 | 1,093,699 | +0.92(+1.46%) |
Aug 07, 2024 | 64.37 | 64.95 | 63.03 | 63.10 | 798,580 | -0.60(-0.94%) |
Aug 06, 2024 | 63.02 | 64.74 | 62.87 | 63.70 | 1,514,620 | +0.85(+1.35%) |
Aug 05, 2024 | 62.07 | 63.28 | 59.88 | 62.85 | 2,181,899 | -0.61(-0.96%) |
Aug 02, 2024 | 64.12 | 64.59 | 62.62 | 63.46 | 1,631,737 | -1.55(-2.38%) |
Aug 01, 2024 | 64.35 | 65.61 | 64.21 | 65.01 | 1,200,665 | +0.55(+0.85%) |
Jul 31, 2024 | 65.51 | 66.01 | 64.18 | 64.46 | 2,244,264 | -1.05(-1.60%) |
Jul 30, 2024 | 64.90 | 65.80 | 64.38 | 65.51 | 1,625,174 | +0.81(+1.25%) |
Jul 29, 2024 | 64.22 | 64.93 | 63.22 | 64.70 | 1,780,318 | +0.85(+1.33%) |
Jul 26, 2024 | 62.31 | 63.89 | 61.25 | 63.85 | 2,088,409 | +2.33(+3.79%) |
Jul 25, 2024 | 64.45 | 65.12 | 60.52 | 61.52 | 4,099,358 | +2.10(+3.53%) |
Jul 24, 2024 | 58.68 | 59.98 | 58.68 | 59.42 | 2,253,144 | +1.14(+1.96%) |
Jul 23, 2024 | 59.39 | 59.48 | 58.14 | 58.28 | 1,314,703 | -1.57(-2.62%) |
Jul 22, 2024 | 59.48 | 61.33 | 57.99 | 59.85 | 3,558,437 | +0.85(+1.44%) |
Jul 19, 2024 | 60.05 | 60.05 | 58.52 | 59.00 | 1,253,737 | -1.26(-2.09%) |
Jul 18, 2024 | 60.46 | 61.62 | 59.84 | 60.26 | 1,038,696 | -0.41(-0.68%) |
Jul 17, 2024 | 61.98 | 62.38 | 60.54 | 60.67 | 1,754,496 | -1.45(-2.33%) |
Jul 16, 2024 | 59.70 | 62.14 | 59.53 | 62.12 | 2,019,587 | +2.61(+4.39%) |
Jul 15, 2024 | 60.00 | 60.02 | 59.00 | 59.51 | 1,222,666 | -0.23(-0.39%) |
Jul 12, 2024 | 58.91 | 60.27 | 58.80 | 59.74 | 1,107,926 | +1.16(+1.98%) |
Jul 11, 2024 | 57.45 | 58.73 | 57.42 | 58.58 | 1,239,562 | +1.43(+2.50%) |
Jul 10, 2024 | 56.77 | 57.58 | 56.63 | 57.15 | 909,977 | +0.61(+1.08%) |
Jul 09, 2024 | 56.47 | 57.39 | 56.46 | 56.54 | 1,458,593 | -0.29(-0.51%) |
Jul 08, 2024 | 56.67 | 57.23 | 56.56 | 56.83 | 1,122,670 | +0.24(+0.42%) |
Jul 05, 2024 | 56.66 | 56.79 | 55.90 | 56.59 | 1,141,847 | -0.44(-0.77%) |
Jul 03, 2024 | 57.06 | 57.46 | 56.13 | 57.03 | 826,410 | -0.03(-0.05%) |
Jul 02, 2024 | 57.25 | 57.37 | 56.12 | 57.06 | 1,091,218 | -0.46(-0.80%) |
Jul 01, 2024 | 58.44 | 58.61 | 57.40 | 57.52 | 1,034,878 | -0.98(-1.68%) |
Jun 28, 2024 | 58.46 | 59.23 | 58.07 | 58.50 | 5,116,630 | +0.34(+0.58%) |
Jun 27, 2024 | 57.80 | 58.30 | 57.54 | 58.16 | 1,041,051 | +0.13(+0.22%) |
Jun 26, 2024 | 59.18 | 59.68 | 57.83 | 58.03 | 1,443,911 | -1.37(-2.31%) |
Jun 25, 2024 | 61.67 | 61.76 | 59.38 | 59.40 | 1,243,049 | -2.38(-3.85%) |
Jun 24, 2024 | 62.26 | 62.59 | 61.58 | 61.78 | 1,372,449 | -0.48(-0.77%) |
Jun 21, 2024 | 60.69 | 62.28 | 60.19 | 62.26 | 2,205,732 | +1.64(+2.71%) |
Jun 20, 2024 | 60.70 | 61.06 | 60.36 | 60.62 | 1,817,425 | -0.04(-0.07%) |
Jun 18, 2024 | 61.83 | 61.84 | 60.60 | 60.66 | 1,600,957 | -0.92(-1.49%) |
Jun 17, 2024 | 61.17 | 62.20 | 60.85 | 61.58 | 1,962,493 | +0.08(+0.13%) |
Jun 14, 2024 | 60.30 | 61.68 | 59.38 | 61.50 | 4,205,098 | +3.48(+6.00%) |
Jun 13, 2024 | 58.47 | 59.12 | 57.78 | 58.02 | 982,869 | -0.29(-0.50%) |
Jun 12, 2024 | 59.33 | 59.56 | 58.18 | 58.31 | 1,479,640 | -0.08(-0.14%) |
Jun 11, 2024 | 58.23 | 58.76 | 58.20 | 58.39 | 884,444 | -0.09(-0.15%) |
Jun 10, 2024 | 58.29 | 58.83 | 57.73 | 58.48 | 1,166,919 | +0.03(+0.05%) |
Jun 07, 2024 | 58.02 | 58.88 | 58.02 | 58.45 | 1,132,860 | +0.06(+0.10%) |
Jun 06, 2024 | 58.45 | 58.80 | 58.21 | 58.39 | 1,552,703 | -0.18(-0.31%) |
Jun 05, 2024 | 57.53 | 58.59 | 56.61 | 58.57 | 2,078,054 | +1.08(+1.88%) |
Jun 04, 2024 | 58.19 | 58.48 | 57.36 | 57.49 | 2,101,222 | -1.18(-2.01%) |