Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 61.88 | 62.58 | 61.48 | 62.52 | 1,484,702 | +0.48(+0.77%) |
Aug 15, 2024 | 62.31 | 62.31 | 61.70 | 62.04 | 2,725,828 | +0.01(+0.02%) |
Aug 14, 2024 | 61.30 | 62.30 | 61.30 | 62.03 | 2,393,089 | +0.86(+1.41%) |
Aug 13, 2024 | 60.65 | 61.19 | 60.53 | 61.17 | 1,741,781 | +0.84(+1.39%) |
Aug 12, 2024 | 61.61 | 61.63 | 60.10 | 60.33 | 2,705,511 | -1.36(-2.20%) |
Aug 09, 2024 | 61.68 | 61.83 | 61.18 | 61.69 | 2,051,294 | -0.19(-0.31%) |
Aug 08, 2024 | 60.80 | 62.10 | 60.67 | 61.88 | 2,423,496 | +0.74(+1.21%) |
Aug 07, 2024 | 61.72 | 62.15 | 61.04 | 61.14 | 2,950,957 | -0.40(-0.65%) |
Aug 06, 2024 | 62.57 | 62.81 | 61.24 | 61.54 | 4,194,950 | -0.97(-1.55%) |
Aug 05, 2024 | 62.62 | 63.90 | 62.00 | 62.51 | 5,787,492 | +1.28(+2.09%) |
Aug 02, 2024 | 60.96 | 61.57 | 60.13 | 61.23 | 3,076,633 | +0.47(+0.77%) |
Aug 01, 2024 | 61.28 | 61.60 | 60.44 | 60.76 | 1,875,320 | -0.14(-0.23%) |
Jul 31, 2024 | 60.85 | 61.41 | 60.32 | 60.90 | 2,043,600 | -0.01(-0.02%) |
Jul 30, 2024 | 60.65 | 61.14 | 60.27 | 60.91 | 1,276,572 | +0.05(+0.08%) |
Jul 29, 2024 | 60.83 | 61.17 | 60.20 | 60.86 | 1,185,893 | -0.15(-0.25%) |
Jul 26, 2024 | 60.36 | 61.32 | 60.36 | 61.01 | 1,223,235 | +0.72(+1.19%) |
Jul 25, 2024 | 59.54 | 61.05 | 59.47 | 60.29 | 1,970,968 | +0.91(+1.53%) |
Jul 24, 2024 | 59.23 | 59.42 | 58.66 | 59.38 | 1,566,333 | +0.15(+0.25%) |
Jul 23, 2024 | 59.51 | 59.56 | 58.89 | 59.23 | 818,993 | -0.28(-0.47%) |
Jul 22, 2024 | 59.64 | 59.84 | 59.00 | 59.51 | 1,179,037 | -0.22(-0.37%) |
Jul 19, 2024 | 60.59 | 60.59 | 59.11 | 59.73 | 1,418,476 | -0.70(-1.16%) |
Jul 18, 2024 | 60.05 | 60.72 | 60.00 | 60.43 | 1,509,604 | -0.03(-0.05%) |
Jul 17, 2024 | 59.26 | 60.73 | 59.09 | 60.46 | 1,856,128 | +1.39(+2.35%) |
Jul 16, 2024 | 57.78 | 59.09 | 57.28 | 59.07 | 1,468,729 | +1.60(+2.78%) |
Jul 15, 2024 | 57.37 | 57.79 | 57.02 | 57.47 | 1,054,418 | +0.15(+0.26%) |
Jul 12, 2024 | 57.13 | 57.58 | 56.83 | 57.32 | 1,012,046 | +0.44(+0.77%) |
Jul 11, 2024 | 56.57 | 57.26 | 56.32 | 56.88 | 1,199,990 | +0.45(+0.80%) |
Jul 10, 2024 | 55.93 | 56.47 | 55.65 | 56.43 | 1,363,908 | +0.52(+0.93%) |
Jul 09, 2024 | 56.54 | 56.54 | 55.87 | 55.91 | 1,594,586 | -0.78(-1.38%) |
Jul 08, 2024 | 56.18 | 56.80 | 55.88 | 56.69 | 1,538,388 | +0.67(+1.20%) |
Jul 05, 2024 | 56.33 | 56.40 | 55.67 | 56.02 | 3,194,976 | -0.58(-1.02%) |
Jul 03, 2024 | 57.17 | 57.26 | 56.37 | 56.60 | 716,085 | -0.62(-1.08%) |
Jul 02, 2024 | 57.40 | 57.79 | 57.02 | 57.22 | 1,371,240 | -0.14(-0.24%) |
Jul 01, 2024 | 57.30 | 57.86 | 57.20 | 57.36 | 1,263,127 | +0.22(+0.39%) |
Jun 28, 2024 | 56.51 | 57.16 | 56.21 | 57.14 | 3,135,656 | +0.70(+1.24%) |
Jun 27, 2024 | 56.86 | 57.00 | 56.22 | 56.44 | 1,555,610 | -0.46(-0.81%) |
Jun 26, 2024 | 56.52 | 57.16 | 56.33 | 56.90 | 1,423,739 | -0.23(-0.40%) |
Jun 25, 2024 | 57.60 | 57.62 | 57.01 | 57.13 | 1,255,379 | -0.55(-0.95%) |
Jun 24, 2024 | 56.30 | 57.88 | 56.30 | 57.68 | 1,866,045 | +1.38(+2.45%) |
Jun 21, 2024 | 56.23 | 56.37 | 55.47 | 56.30 | 3,271,074 | +0.18(+0.32%) |
Jun 20, 2024 | 55.06 | 56.40 | 55.06 | 56.12 | 2,034,147 | +0.96(+1.74%) |
Jun 18, 2024 | 55.50 | 56.07 | 54.83 | 55.16 | 1,485,999 | -0.45(-0.81%) |
Jun 17, 2024 | 54.00 | 55.77 | 53.91 | 55.61 | 2,840,402 | +1.64(+3.04%) |
Jun 14, 2024 | 53.83 | 54.14 | 53.61 | 53.97 | 1,771,320 | +0.11(+0.20%) |
Jun 13, 2024 | 54.75 | 55.06 | 53.66 | 53.86 | 2,651,472 | -0.87(-1.59%) |
Jun 12, 2024 | 55.86 | 55.86 | 54.47 | 54.73 | 1,640,218 | -0.99(-1.78%) |
Jun 11, 2024 | 55.64 | 55.88 | 55.32 | 55.72 | 1,768,312 | -0.23(-0.41%) |
Jun 10, 2024 | 55.67 | 55.98 | 55.00 | 55.95 | 2,412,723 | +0.09(+0.16%) |
Jun 07, 2024 | 56.19 | 56.62 | 55.74 | 55.86 | 1,545,109 | -0.52(-0.92%) |
Jun 06, 2024 | 56.41 | 56.76 | 56.08 | 56.38 | 1,949,072 | -0.01(-0.02%) |
Jun 05, 2024 | 56.66 | 56.69 | 55.97 | 56.39 | 2,874,294 | -0.35(-0.62%) |
Jun 04, 2024 | 56.77 | 57.08 | 56.45 | 56.74 | 1,564,579 | -0.28(-0.49%) |