Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 60.85 | 61.71 | 60.40 | 60.93 | 1,639,623 | -0.16(-0.26%) |
Aug 15, 2024 | 60.00 | 61.44 | 60.00 | 61.09 | 2,198,825 | +1.96(+3.31%) |
Aug 14, 2024 | 59.28 | 59.51 | 58.58 | 59.13 | 1,420,487 | +0.00(+0.00%) |
Aug 13, 2024 | 58.74 | 59.27 | 58.15 | 59.13 | 2,708,089 | +0.82(+1.41%) |
Aug 12, 2024 | 60.01 | 60.19 | 58.29 | 58.31 | 2,798,429 | -1.83(-3.04%) |
Aug 09, 2024 | 59.16 | 60.26 | 58.62 | 60.14 | 2,816,597 | +0.92(+1.55%) |
Aug 08, 2024 | 58.12 | 59.68 | 58.11 | 59.22 | 2,447,208 | +1.12(+1.93%) |
Aug 07, 2024 | 57.92 | 59.72 | 57.45 | 58.10 | 4,061,348 | +0.72(+1.25%) |
Aug 06, 2024 | 56.74 | 57.89 | 56.10 | 57.38 | 3,816,296 | +1.00(+1.77%) |
Aug 05, 2024 | 55.50 | 56.49 | 55.14 | 56.38 | 4,672,797 | -0.56(-0.98%) |
Aug 02, 2024 | 58.39 | 59.03 | 56.03 | 56.94 | 4,767,811 | -2.37(-4.00%) |
Aug 01, 2024 | 60.06 | 61.04 | 59.01 | 59.31 | 5,089,601 | -0.71(-1.18%) |
Jul 31, 2024 | 59.50 | 61.01 | 59.29 | 60.02 | 4,638,142 | +0.50(+0.84%) |
Jul 30, 2024 | 57.10 | 59.72 | 57.05 | 59.52 | 6,622,259 | +3.29(+5.85%) |
Jul 29, 2024 | 56.79 | 56.85 | 55.39 | 56.23 | 5,298,306 | -0.48(-0.85%) |
Jul 26, 2024 | 53.90 | 56.80 | 53.90 | 56.71 | 9,809,157 | +3.70(+6.98%) |
Jul 25, 2024 | 55.12 | 56.53 | 52.99 | 53.01 | 14,856,121 | -3.41(-6.04%) |
Jul 24, 2024 | 59.12 | 64.16 | 56.23 | 56.42 | 22,839,600 | -22.20(-28.24%) |
Jul 23, 2024 | 79.36 | 79.69 | 78.26 | 78.62 | 2,472,208 | -0.73(-0.92%) |
Jul 22, 2024 | 77.60 | 79.78 | 76.95 | 79.35 | 2,194,394 | +1.87(+2.41%) |
Jul 19, 2024 | 79.90 | 79.90 | 77.45 | 77.48 | 1,607,003 | -1.59(-2.01%) |
Jul 18, 2024 | 78.23 | 80.13 | 78.14 | 79.07 | 3,315,949 | +0.07(+0.09%) |
Jul 17, 2024 | 77.58 | 80.05 | 77.51 | 79.00 | 2,418,155 | +1.09(+1.40%) |
Jul 16, 2024 | 77.05 | 78.75 | 76.61 | 77.91 | 2,407,082 | +1.01(+1.31%) |
Jul 15, 2024 | 79.08 | 79.71 | 76.84 | 76.90 | 2,546,835 | -2.05(-2.60%) |
Jul 12, 2024 | 79.91 | 79.95 | 78.68 | 78.95 | 2,127,603 | +0.02(+0.03%) |
Jul 11, 2024 | 78.25 | 79.45 | 77.87 | 78.93 | 2,469,052 | +0.96(+1.23%) |
Jul 10, 2024 | 77.05 | 78.47 | 76.67 | 77.97 | 3,115,988 | +1.11(+1.44%) |
Jul 09, 2024 | 79.93 | 80.17 | 76.85 | 76.86 | 3,473,307 | -3.62(-4.50%) |
Jul 08, 2024 | 82.54 | 82.69 | 80.01 | 80.48 | 2,323,682 | -1.92(-2.33%) |
Jul 05, 2024 | 82.21 | 82.63 | 81.46 | 82.40 | 2,048,280 | -0.28(-0.34%) |
Jul 03, 2024 | 83.20 | 83.34 | 82.25 | 82.68 | 857,895 | -0.06(-0.07%) |
Jul 02, 2024 | 82.68 | 82.79 | 81.12 | 82.74 | 2,222,305 | +0.00(+0.00%) |
Jul 01, 2024 | 84.25 | 84.40 | 82.67 | 82.74 | 1,715,423 | -1.34(-1.59%) |
Jun 28, 2024 | 83.45 | 84.10 | 83.08 | 84.08 | 5,214,863 | +0.63(+0.75%) |
Jun 27, 2024 | 84.07 | 84.45 | 83.03 | 83.45 | 2,295,171 | -0.62(-0.74%) |
Jun 26, 2024 | 84.12 | 84.99 | 83.78 | 84.07 | 1,511,400 | -1.09(-1.28%) |
Jun 25, 2024 | 84.67 | 85.79 | 84.59 | 85.16 | 1,432,175 | +0.21(+0.25%) |
Jun 24, 2024 | 85.05 | 85.49 | 84.37 | 84.95 | 1,736,639 | +0.10(+0.12%) |
Jun 21, 2024 | 82.65 | 85.00 | 82.33 | 84.85 | 3,056,844 | +2.36(+2.86%) |
Jun 20, 2024 | 84.24 | 84.80 | 82.42 | 82.49 | 2,293,371 | -2.19(-2.59%) |
Jun 18, 2024 | 86.50 | 87.23 | 84.59 | 84.68 | 1,450,574 | -2.43(-2.79%) |
Jun 17, 2024 | 86.56 | 87.94 | 86.56 | 87.11 | 963,530 | +0.35(+0.40%) |
Jun 14, 2024 | 86.02 | 86.87 | 85.11 | 86.76 | 904,418 | +0.59(+0.68%) |
Jun 13, 2024 | 86.41 | 86.53 | 85.10 | 86.17 | 979,605 | -0.27(-0.31%) |
Jun 12, 2024 | 87.56 | 88.25 | 86.12 | 86.44 | 1,233,648 | -0.48(-0.55%) |
Jun 11, 2024 | 85.50 | 87.05 | 84.74 | 86.92 | 1,102,826 | +1.43(+1.67%) |
Jun 10, 2024 | 85.34 | 86.15 | 84.41 | 85.49 | 1,725,912 | -0.35(-0.41%) |
Jun 07, 2024 | 85.86 | 86.22 | 85.08 | 85.84 | 1,466,235 | -0.21(-0.24%) |
Jun 06, 2024 | 85.39 | 86.53 | 85.39 | 86.05 | 1,439,275 | +0.74(+0.87%) |
Jun 05, 2024 | 86.00 | 86.32 | 85.01 | 85.31 | 1,417,219 | -0.92(-1.07%) |
Jun 04, 2024 | 87.01 | 87.38 | 85.94 | 86.23 | 1,755,076 | -1.12(-1.28%) |