Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 66.68 | 67.76 | 66.60 | 67.45 | 3,113,081 | +0.82(+1.23%) |
Aug 15, 2024 | 67.01 | 67.41 | 66.57 | 66.63 | 1,934,942 | +0.36(+0.54%) |
Aug 14, 2024 | 66.51 | 66.65 | 65.89 | 66.27 | 1,590,499 | -0.11(-0.17%) |
Aug 13, 2024 | 65.76 | 66.52 | 65.22 | 66.38 | 2,040,220 | +0.67(+1.02%) |
Aug 12, 2024 | 66.56 | 66.56 | 65.56 | 65.71 | 1,812,270 | -0.68(-1.02%) |
Aug 09, 2024 | 65.89 | 66.78 | 65.40 | 66.39 | 1,310,598 | +0.22(+0.33%) |
Aug 08, 2024 | 65.36 | 66.60 | 65.28 | 66.17 | 2,019,104 | +1.19(+1.83%) |
Aug 07, 2024 | 65.85 | 66.61 | 64.91 | 64.98 | 2,244,599 | -0.59(-0.90%) |
Aug 06, 2024 | 65.60 | 67.22 | 65.50 | 65.57 | 3,210,728 | -0.83(-1.25%) |
Aug 05, 2024 | 67.39 | 67.81 | 65.39 | 66.40 | 4,000,327 | -0.90(-1.34%) |
Aug 02, 2024 | 67.41 | 67.58 | 66.26 | 67.30 | 3,851,226 | -0.11(-0.16%) |
Aug 01, 2024 | 70.45 | 71.12 | 66.46 | 67.41 | 3,985,098 | -3.34(-4.72%) |
Jul 31, 2024 | 71.58 | 71.72 | 70.52 | 70.75 | 4,903,660 | -0.14(-0.20%) |
Jul 30, 2024 | 70.99 | 71.26 | 70.24 | 70.89 | 2,589,675 | +0.10(+0.14%) |
Jul 29, 2024 | 70.71 | 70.99 | 70.15 | 70.79 | 2,178,995 | +0.42(+0.60%) |
Jul 26, 2024 | 68.87 | 70.72 | 68.81 | 70.37 | 2,997,480 | +1.70(+2.48%) |
Jul 25, 2024 | 67.12 | 69.19 | 67.02 | 68.67 | 3,250,917 | +1.74(+2.60%) |
Jul 24, 2024 | 67.27 | 67.73 | 66.82 | 66.93 | 2,982,006 | -0.59(-0.87%) |
Jul 23, 2024 | 67.70 | 68.01 | 67.45 | 67.52 | 1,646,884 | -0.38(-0.56%) |
Jul 22, 2024 | 67.78 | 68.13 | 67.00 | 67.89 | 1,805,024 | +0.39(+0.57%) |
Jul 19, 2024 | 68.81 | 68.85 | 67.26 | 67.51 | 3,244,845 | -0.93(-1.37%) |
Jul 18, 2024 | 69.47 | 70.69 | 68.42 | 68.44 | 4,429,515 | -1.15(-1.66%) |
Jul 17, 2024 | 68.79 | 69.98 | 68.36 | 69.59 | 4,777,608 | +0.95(+1.39%) |
Jul 16, 2024 | 67.78 | 68.96 | 67.35 | 68.64 | 3,638,318 | +1.19(+1.77%) |
Jul 15, 2024 | 65.03 | 67.92 | 64.70 | 67.45 | 5,222,387 | +2.38(+3.65%) |
Jul 12, 2024 | 67.37 | 67.39 | 64.70 | 65.07 | 7,329,477 | +1.26(+1.98%) |
Jul 11, 2024 | 63.65 | 64.40 | 63.63 | 63.81 | 4,032,886 | +0.66(+1.04%) |
Jul 10, 2024 | 62.24 | 63.27 | 62.17 | 63.15 | 3,459,697 | +0.94(+1.52%) |
Jul 09, 2024 | 62.65 | 62.71 | 61.68 | 62.21 | 3,253,309 | -0.27(-0.43%) |
Jul 08, 2024 | 62.73 | 63.22 | 62.23 | 62.48 | 4,064,265 | -0.33(-0.52%) |
Jul 05, 2024 | 62.24 | 62.82 | 61.84 | 62.80 | 2,567,817 | +0.47(+0.75%) |
Jul 03, 2024 | 62.57 | 62.82 | 62.18 | 62.34 | 1,280,606 | -0.07(-0.11%) |
Jul 02, 2024 | 61.52 | 62.55 | 61.01 | 62.41 | 2,732,946 | +0.67(+1.08%) |
Jul 01, 2024 | 62.92 | 63.12 | 61.68 | 61.74 | 2,367,954 | -0.75(-1.19%) |
Jun 28, 2024 | 63.09 | 63.69 | 62.35 | 62.49 | 5,955,524 | -0.49(-0.77%) |
Jun 27, 2024 | 62.94 | 63.48 | 62.79 | 62.97 | 2,319,650 | -0.08(-0.13%) |
Jun 26, 2024 | 63.90 | 63.95 | 63.01 | 63.05 | 2,665,385 | -1.01(-1.58%) |
Jun 25, 2024 | 64.43 | 64.75 | 63.61 | 64.07 | 2,260,566 | -0.61(-0.94%) |
Jun 24, 2024 | 65.12 | 65.48 | 64.63 | 64.67 | 2,380,555 | -0.30(-0.46%) |
Jun 21, 2024 | 64.98 | 65.09 | 64.21 | 64.97 | 5,800,263 | +0.22(+0.34%) |
Jun 20, 2024 | 64.63 | 64.92 | 64.10 | 64.75 | 2,787,980 | +0.17(+0.26%) |
Jun 18, 2024 | 64.55 | 64.72 | 63.84 | 64.58 | 2,740,593 | +0.54(+0.84%) |
Jun 17, 2024 | 62.68 | 64.20 | 62.45 | 64.05 | 3,200,487 | +1.35(+2.16%) |
Jun 14, 2024 | 62.63 | 62.96 | 61.52 | 62.69 | 3,640,463 | -1.23(-1.93%) |
Jun 13, 2024 | 63.47 | 64.05 | 63.24 | 63.93 | 2,359,487 | -0.24(-0.37%) |
Jun 12, 2024 | 63.44 | 64.29 | 63.29 | 64.17 | 2,104,955 | +1.25(+1.99%) |
Jun 11, 2024 | 62.74 | 62.94 | 62.45 | 62.91 | 3,395,138 | -0.11(-0.17%) |
Jun 10, 2024 | 63.59 | 63.59 | 62.82 | 63.02 | 3,169,972 | -0.51(-0.80%) |
Jun 07, 2024 | 63.80 | 64.20 | 63.38 | 63.53 | 2,699,344 | -0.12(-0.19%) |
Jun 06, 2024 | 63.68 | 64.05 | 62.89 | 63.65 | 3,293,781 | -1.17(-1.81%) |
Jun 05, 2024 | 64.06 | 64.95 | 63.53 | 64.82 | 3,028,850 | +0.85(+1.32%) |
Jun 04, 2024 | 63.72 | 64.50 | 63.51 | 63.98 | 2,534,916 | +0.03(+0.05%) |