Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 62.04 | 62.39 | 60.97 | 61.46 | 11,054,940 | -1.18(-1.88%) |
Aug 30, 2024 | 61.95 | 62.70 | 61.66 | 62.64 | 10,806,617 | +0.76(+1.23%) |
Aug 29, 2024 | 62.01 | 62.22 | 61.16 | 61.88 | 8,366,657 | +0.30(+0.49%) |
Aug 28, 2024 | 61.35 | 61.99 | 61.15 | 61.58 | 7,692,335 | -0.10(-0.16%) |
Aug 27, 2024 | 61.90 | 62.18 | 61.46 | 61.68 | 7,293,578 | -0.11(-0.18%) |
Aug 26, 2024 | 62.36 | 62.59 | 61.57 | 61.79 | 9,380,129 | -0.35(-0.56%) |
Aug 23, 2024 | 60.87 | 62.46 | 60.74 | 62.14 | 13,299,733 | +1.72(+2.85%) |
Aug 22, 2024 | 60.75 | 60.75 | 60.11 | 60.42 | 7,863,800 | -0.11(-0.18%) |
Aug 21, 2024 | 61.40 | 61.45 | 59.88 | 60.53 | 14,414,594 | -0.78(-1.27%) |
Aug 20, 2024 | 61.59 | 61.70 | 61.09 | 61.31 | 8,661,238 | -0.72(-1.16%) |
Aug 19, 2024 | 61.50 | 62.05 | 61.35 | 62.03 | 8,880,979 | +0.63(+1.03%) |
Aug 16, 2024 | 60.33 | 61.52 | 60.33 | 61.40 | 9,939,965 | +0.88(+1.45%) |
Aug 15, 2024 | 60.34 | 61.01 | 60.10 | 60.52 | 14,158,439 | +1.24(+2.09%) |
Aug 14, 2024 | 58.37 | 59.52 | 58.28 | 59.28 | 12,418,400 | +1.13(+1.94%) |
Aug 13, 2024 | 58.23 | 58.29 | 57.77 | 58.15 | 7,478,282 | +0.31(+0.54%) |
Aug 12, 2024 | 58.30 | 58.68 | 57.73 | 57.84 | 15,119,459 | +0.00(+0.00%) |
Aug 09, 2024 | 58.03 | 58.46 | 57.45 | 57.84 | 11,445,580 | -0.16(-0.28%) |
Aug 08, 2024 | 56.85 | 58.36 | 56.81 | 58.00 | 17,932,528 | +1.89(+3.37%) |
Aug 07, 2024 | 58.17 | 58.45 | 55.87 | 56.11 | 19,218,140 | -0.45(-0.80%) |
Aug 06, 2024 | 56.39 | 57.66 | 56.09 | 56.56 | 16,642,656 | +0.35(+0.62%) |
Aug 05, 2024 | 54.08 | 56.90 | 53.51 | 56.21 | 27,975,946 | -1.99(-3.42%) |
Aug 02, 2024 | 59.10 | 60.02 | 57.84 | 58.20 | 30,593,700 | -4.48(-7.14%) |
Aug 01, 2024 | 64.46 | 64.60 | 61.36 | 62.68 | 18,230,010 | -1.58(-2.47%) |
Jul 31, 2024 | 65.28 | 65.40 | 64.21 | 64.26 | 15,191,036 | -0.98(-1.50%) |
Jul 30, 2024 | 64.39 | 65.60 | 64.39 | 65.24 | 13,682,280 | +1.55(+2.44%) |
Jul 29, 2024 | 64.68 | 64.72 | 63.53 | 63.69 | 7,976,794 | -0.87(-1.35%) |
Jul 26, 2024 | 63.93 | 65.02 | 63.83 | 64.56 | 9,754,224 | +0.80(+1.26%) |
Jul 25, 2024 | 63.20 | 65.02 | 62.74 | 63.76 | 12,941,169 | +0.70(+1.12%) |
Jul 24, 2024 | 63.79 | 64.05 | 62.95 | 63.05 | 11,705,626 | -0.99(-1.55%) |
Jul 23, 2024 | 63.90 | 64.42 | 63.67 | 64.04 | 7,028,317 | +0.16(+0.25%) |
Jul 22, 2024 | 64.52 | 65.02 | 63.54 | 63.89 | 10,020,432 | -0.63(-0.98%) |
Jul 19, 2024 | 64.31 | 65.35 | 63.93 | 64.52 | 8,724,887 | +0.25(+0.39%) |
Jul 18, 2024 | 66.91 | 67.10 | 64.22 | 64.27 | 15,946,763 | -2.69(-4.02%) |
Jul 17, 2024 | 66.20 | 67.16 | 65.99 | 66.97 | 17,380,254 | +0.34(+0.51%) |
Jul 16, 2024 | 64.38 | 66.88 | 64.08 | 66.63 | 21,372,866 | +2.11(+3.27%) |
Jul 15, 2024 | 64.06 | 64.93 | 63.27 | 64.52 | 16,813,630 | +0.61(+0.96%) |
Jul 12, 2024 | 65.98 | 66.05 | 62.75 | 63.91 | 30,415,344 | -1.18(-1.81%) |
Jul 11, 2024 | 65.55 | 65.87 | 64.68 | 65.08 | 20,352,054 | -1.26(-1.90%) |
Jul 10, 2024 | 65.63 | 66.35 | 65.59 | 66.34 | 9,897,037 | +0.43(+0.65%) |
Jul 09, 2024 | 64.18 | 66.12 | 64.12 | 65.92 | 17,077,040 | +1.79(+2.80%) |
Jul 08, 2024 | 63.69 | 64.25 | 63.61 | 64.12 | 10,447,244 | +0.70(+1.11%) |
Jul 05, 2024 | 63.89 | 63.94 | 63.14 | 63.42 | 7,296,800 | -0.43(-0.67%) |
Jul 03, 2024 | 64.06 | 64.60 | 63.79 | 63.85 | 6,637,342 | -0.22(-0.34%) |
Jul 02, 2024 | 62.69 | 64.09 | 62.68 | 64.06 | 11,070,980 | +1.24(+1.97%) |