Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 67.42 | 67.46 | 67.00 | 67.12 | 2,165,905 | -0.14(-0.21%) |
Aug 22, 2024 | 66.93 | 67.33 | 66.87 | 67.26 | 1,003,870 | +0.26(+0.39%) |
Aug 21, 2024 | 66.73 | 67.21 | 66.61 | 67.00 | 1,035,510 | +0.27(+0.40%) |
Aug 20, 2024 | 66.70 | 67.10 | 66.47 | 66.73 | 1,310,807 | +0.20(+0.30%) |
Aug 19, 2024 | 66.40 | 66.73 | 66.40 | 66.53 | 1,354,325 | +0.08(+0.12%) |
Aug 16, 2024 | 66.10 | 66.90 | 65.92 | 66.45 | 2,009,840 | +0.49(+0.74%) |
Aug 15, 2024 | 65.85 | 66.36 | 65.57 | 65.96 | 1,925,579 | -0.36(-0.54%) |
Aug 14, 2024 | 65.88 | 66.56 | 65.69 | 66.32 | 1,410,194 | +0.27(+0.41%) |
Aug 13, 2024 | 65.96 | 66.19 | 65.58 | 66.05 | 1,689,436 | +0.27(+0.41%) |
Aug 12, 2024 | 65.33 | 65.89 | 65.24 | 65.78 | 1,902,777 | +0.38(+0.58%) |
Aug 09, 2024 | 65.28 | 65.49 | 64.21 | 65.40 | 1,343,871 | +0.19(+0.29%) |
Aug 08, 2024 | 64.97 | 65.72 | 64.89 | 65.21 | 1,410,848 | -0.35(-0.53%) |
Aug 07, 2024 | 65.03 | 65.89 | 64.66 | 65.56 | 1,984,542 | +0.66(+1.02%) |
Aug 06, 2024 | 64.58 | 65.60 | 64.28 | 64.90 | 1,788,610 | +0.40(+0.62%) |
Aug 05, 2024 | 66.25 | 66.76 | 64.42 | 64.50 | 2,244,279 | -1.62(-2.45%) |
Aug 02, 2024 | 66.27 | 67.77 | 65.48 | 66.12 | 5,168,676 | -0.25(-0.38%) |
Aug 01, 2024 | 65.11 | 66.47 | 64.47 | 66.37 | 3,401,022 | +1.57(+2.42%) |
Jul 31, 2024 | 65.14 | 65.17 | 64.58 | 64.80 | 1,569,976 | -0.31(-0.48%) |
Jul 30, 2024 | 63.59 | 65.14 | 63.43 | 65.11 | 2,399,103 | +1.45(+2.28%) |
Jul 29, 2024 | 63.03 | 63.91 | 62.73 | 63.66 | 3,074,298 | +0.70(+1.11%) |
Jul 26, 2024 | 63.46 | 63.63 | 62.77 | 62.96 | 1,609,165 | -0.25(-0.40%) |
Jul 25, 2024 | 63.49 | 64.28 | 62.33 | 63.21 | 2,846,931 | +0.74(+1.18%) |
Jul 24, 2024 | 61.93 | 62.57 | 61.42 | 62.47 | 2,311,645 | +1.07(+1.74%) |
Jul 23, 2024 | 61.55 | 61.77 | 61.26 | 61.40 | 1,488,901 | -0.04(-0.07%) |
Jul 22, 2024 | 61.53 | 61.65 | 61.25 | 61.44 | 2,040,276 | +0.10(+0.16%) |
Jul 19, 2024 | 61.99 | 61.99 | 60.84 | 61.34 | 1,817,629 | -0.26(-0.42%) |
Jul 18, 2024 | 61.76 | 62.72 | 61.56 | 61.60 | 1,579,158 | -0.53(-0.85%) |
Jul 17, 2024 | 61.46 | 62.89 | 61.31 | 62.13 | 1,880,977 | +0.85(+1.39%) |
Jul 16, 2024 | 60.66 | 61.28 | 60.28 | 61.28 | 1,897,503 | +0.97(+1.61%) |
Jul 15, 2024 | 60.72 | 60.92 | 60.03 | 60.31 | 1,757,988 | -0.88(-1.44%) |
Jul 12, 2024 | 60.89 | 61.72 | 60.59 | 61.19 | 1,878,128 | +0.53(+0.87%) |
Jul 11, 2024 | 59.56 | 60.80 | 59.45 | 60.66 | 1,740,758 | +1.47(+2.48%) |
Jul 10, 2024 | 59.16 | 59.23 | 58.62 | 59.19 | 1,920,815 | +0.33(+0.56%) |
Jul 09, 2024 | 58.63 | 59.21 | 58.50 | 58.86 | 1,730,581 | +0.16(+0.27%) |
Jul 08, 2024 | 58.94 | 59.22 | 58.50 | 58.70 | 1,980,935 | -0.23(-0.39%) |
Jul 05, 2024 | 59.02 | 59.34 | 58.78 | 58.93 | 1,561,093 | +0.06(+0.10%) |
Jul 03, 2024 | 58.89 | 59.50 | 58.78 | 58.87 | 898,215 | -0.10(-0.17%) |
Jul 02, 2024 | 58.84 | 59.20 | 58.57 | 58.97 | 1,766,157 | +0.17(+0.29%) |
Jul 01, 2024 | 59.82 | 60.05 | 58.67 | 58.80 | 2,382,800 | -0.73(-1.23%) |
Jun 28, 2024 | 60.14 | 60.14 | 59.13 | 59.53 | 3,123,929 | -0.43(-0.72%) |
Jun 27, 2024 | 59.68 | 60.05 | 59.35 | 59.96 | 1,513,484 | +0.35(+0.59%) |
Jun 26, 2024 | 58.82 | 59.70 | 58.61 | 59.61 | 1,535,108 | +0.46(+0.78%) |
Jun 25, 2024 | 60.69 | 60.83 | 59.12 | 59.15 | 1,950,374 | -1.62(-2.67%) |
Jun 24, 2024 | 59.53 | 60.95 | 59.53 | 60.77 | 1,827,563 | +1.22(+2.05%) |
Jun 21, 2024 | 59.60 | 60.13 | 59.46 | 59.55 | 4,712,683 | +0.07(+0.12%) |
Jun 20, 2024 | 58.91 | 59.55 | 58.75 | 59.48 | 2,893,351 | +0.54(+0.92%) |
Jun 18, 2024 | 59.11 | 59.58 | 58.66 | 58.94 | 3,496,874 | -0.34(-0.57%) |
Jun 17, 2024 | 59.15 | 59.69 | 58.88 | 59.28 | 1,912,318 | -0.37(-0.62%) |
Jun 14, 2024 | 59.44 | 60.09 | 59.11 | 59.65 | 3,655,873 | -0.10(-0.17%) |
Jun 13, 2024 | 59.72 | 60.38 | 59.38 | 59.75 | 5,760,830 | -0.06(-0.10%) |
Jun 12, 2024 | 61.05 | 61.08 | 59.46 | 59.81 | 2,958,737 | -0.58(-0.96%) |
Jun 11, 2024 | 60.09 | 60.57 | 59.79 | 60.39 | 2,412,256 | -0.11(-0.18%) |
Jun 10, 2024 | 60.55 | 60.90 | 60.25 | 60.50 | 2,299,291 | -0.13(-0.21%) |
Jun 07, 2024 | 60.77 | 61.03 | 60.57 | 60.63 | 1,383,412 | -0.73(-1.19%) |
Jun 06, 2024 | 61.75 | 62.16 | 61.21 | 61.36 | 1,335,505 | -0.62(-1.00%) |
Jun 05, 2024 | 62.64 | 62.67 | 61.83 | 61.98 | 1,247,741 | -0.90(-1.43%) |
Jun 04, 2024 | 62.51 | 63.09 | 62.25 | 62.88 | 1,264,118 | +0.24(+0.38%) |