Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 64.26 | 65.40 | 63.94 | 65.16 | 1,980,456 | +1.02(+1.59%) |
Aug 23, 2024 | 63.52 | 64.46 | 63.05 | 64.14 | 1,566,790 | +1.12(+1.78%) |
Aug 22, 2024 | 64.36 | 64.36 | 62.69 | 63.02 | 1,929,885 | -1.13(-1.76%) |
Aug 21, 2024 | 64.42 | 64.90 | 64.04 | 64.15 | 1,765,174 | -0.23(-0.36%) |
Aug 20, 2024 | 63.09 | 64.78 | 63.04 | 64.38 | 2,009,978 | +1.12(+1.77%) |
Aug 19, 2024 | 62.23 | 63.30 | 62.06 | 63.26 | 1,407,672 | +1.10(+1.77%) |
Aug 16, 2024 | 61.88 | 62.47 | 61.38 | 62.16 | 1,393,248 | +0.48(+0.78%) |
Aug 15, 2024 | 61.79 | 62.22 | 61.32 | 61.68 | 1,312,486 | +0.50(+0.82%) |
Aug 14, 2024 | 61.80 | 61.99 | 60.99 | 61.18 | 1,504,181 | -0.84(-1.35%) |
Aug 13, 2024 | 61.16 | 62.24 | 60.95 | 62.02 | 2,608,774 | +0.90(+1.47%) |
Aug 12, 2024 | 60.96 | 61.71 | 60.26 | 61.12 | 1,422,933 | +0.04(+0.07%) |
Aug 09, 2024 | 61.39 | 62.23 | 60.83 | 61.08 | 1,301,728 | -0.70(-1.13%) |
Aug 08, 2024 | 60.30 | 62.03 | 60.20 | 61.78 | 2,474,080 | +1.49(+2.47%) |
Aug 07, 2024 | 61.55 | 62.59 | 60.20 | 60.29 | 2,015,519 | -0.98(-1.60%) |
Aug 06, 2024 | 61.81 | 62.42 | 60.99 | 61.27 | 2,405,923 | -0.73(-1.18%) |
Aug 05, 2024 | 63.35 | 64.17 | 61.95 | 62.00 | 2,359,832 | -2.47(-3.83%) |
Aug 02, 2024 | 64.27 | 65.15 | 62.97 | 64.47 | 1,943,063 | +0.05(+0.08%) |
Aug 01, 2024 | 65.20 | 65.68 | 64.08 | 64.42 | 2,063,824 | -0.65(-1.00%) |
Jul 31, 2024 | 67.83 | 68.98 | 64.81 | 65.07 | 2,837,849 | -2.72(-4.01%) |
Jul 30, 2024 | 69.33 | 69.33 | 64.74 | 67.79 | 4,635,353 | -0.80(-1.17%) |
Jul 29, 2024 | 68.51 | 69.14 | 68.02 | 68.59 | 2,779,925 | -0.02(-0.03%) |
Jul 26, 2024 | 68.57 | 69.85 | 68.24 | 68.61 | 2,186,078 | +0.04(+0.06%) |
Jul 25, 2024 | 67.00 | 70.36 | 66.99 | 68.57 | 2,786,176 | +1.66(+2.48%) |
Jul 24, 2024 | 66.01 | 66.98 | 65.62 | 66.91 | 2,956,921 | +1.11(+1.69%) |
Jul 23, 2024 | 65.08 | 66.12 | 64.54 | 65.80 | 1,108,141 | +0.61(+0.94%) |
Jul 22, 2024 | 66.09 | 66.09 | 64.30 | 65.19 | 1,239,625 | -0.68(-1.03%) |
Jul 19, 2024 | 65.54 | 66.10 | 64.98 | 65.87 | 1,559,059 | +0.50(+0.76%) |
Jul 18, 2024 | 65.30 | 66.78 | 64.61 | 65.37 | 2,081,353 | +0.07(+0.11%) |
Jul 17, 2024 | 63.96 | 65.34 | 63.50 | 65.30 | 1,810,888 | +1.30(+2.03%) |
Jul 16, 2024 | 64.19 | 64.50 | 63.48 | 64.00 | 1,448,892 | -0.25(-0.39%) |
Jul 15, 2024 | 63.49 | 64.59 | 63.26 | 64.25 | 1,577,594 | +0.59(+0.93%) |
Jul 12, 2024 | 63.00 | 63.93 | 62.61 | 63.66 | 1,934,890 | +1.37(+2.20%) |
Jul 11, 2024 | 60.84 | 62.63 | 60.75 | 62.29 | 2,268,672 | +1.56(+2.57%) |
Jul 10, 2024 | 60.96 | 61.00 | 59.74 | 60.73 | 2,525,097 | +0.03(+0.05%) |
Jul 09, 2024 | 58.33 | 60.91 | 58.10 | 60.70 | 2,408,344 | +2.53(+4.35%) |
Jul 08, 2024 | 57.36 | 58.62 | 57.17 | 58.17 | 2,669,763 | +0.84(+1.47%) |
Jul 05, 2024 | 57.48 | 57.58 | 56.75 | 57.33 | 2,092,546 | -0.33(-0.57%) |
Jul 03, 2024 | 59.12 | 59.22 | 57.58 | 57.66 | 1,472,478 | -1.36(-2.30%) |
Jul 02, 2024 | 59.20 | 60.48 | 58.63 | 59.02 | 3,180,650 | -1.85(-3.04%) |
Jul 01, 2024 | 60.50 | 61.99 | 60.37 | 60.87 | 2,247,348 | +0.25(+0.41%) |
Jun 28, 2024 | 61.54 | 61.54 | 60.07 | 60.62 | 10,984,692 | -0.73(-1.19%) |
Jun 27, 2024 | 61.97 | 62.13 | 60.81 | 61.35 | 1,643,346 | -0.40(-0.65%) |
Jun 26, 2024 | 63.01 | 63.01 | 61.59 | 61.75 | 2,384,646 | -1.35(-2.14%) |
Jun 25, 2024 | 63.60 | 63.73 | 63.08 | 63.10 | 1,708,525 | -0.65(-1.02%) |
Jun 24, 2024 | 63.37 | 64.09 | 62.78 | 63.75 | 2,614,806 | +0.53(+0.84%) |
Jun 21, 2024 | 63.07 | 63.81 | 62.46 | 63.22 | 9,705,127 | +0.86(+1.38%) |
Jun 20, 2024 | 61.27 | 62.95 | 61.19 | 62.36 | 3,374,041 | +0.92(+1.50%) |
Jun 18, 2024 | 62.65 | 64.30 | 61.18 | 61.44 | 5,074,164 | -1.25(-1.99%) |
Jun 17, 2024 | 61.76 | 62.83 | 61.48 | 62.69 | 6,287,117 | +0.58(+0.93%) |
Jun 14, 2024 | 62.28 | 63.08 | 61.42 | 62.11 | 4,892,043 | -0.58(-0.93%) |
Jun 13, 2024 | 59.98 | 62.96 | 59.96 | 62.69 | 6,474,166 | +2.75(+4.59%) |
Jun 12, 2024 | 59.59 | 60.66 | 59.37 | 59.94 | 7,312,125 | +0.46(+0.77%) |
Jun 11, 2024 | 59.41 | 59.66 | 57.97 | 59.48 | 9,175,743 | +0.08(+0.13%) |
Jun 10, 2024 | 59.01 | 59.48 | 58.91 | 59.40 | 11,731,088 | +0.24(+0.41%) |
Jun 07, 2024 | 58.14 | 59.24 | 58.02 | 59.16 | 8,706,279 | +0.75(+1.28%) |
Jun 06, 2024 | 58.91 | 59.27 | 58.19 | 58.41 | 7,860,168 | -0.62(-1.05%) |
Jun 05, 2024 | 58.60 | 59.10 | 57.95 | 59.03 | 7,517,419 | +0.46(+0.79%) |
Jun 04, 2024 | 58.67 | 59.32 | 58.52 | 58.57 | 6,497,843 | -0.23(-0.39%) |