Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 64.67 | 64.67 | 63.61 | 63.90 | 1,022,601 | -0.30(-0.47%) |
Aug 23, 2024 | 64.06 | 64.86 | 62.95 | 64.20 | 838,835 | +0.50(+0.78%) |
Aug 22, 2024 | 65.59 | 65.95 | 63.46 | 63.70 | 822,990 | -1.35(-2.08%) |
Aug 21, 2024 | 65.18 | 65.72 | 64.57 | 65.05 | 788,182 | -0.03(-0.05%) |
Aug 20, 2024 | 65.25 | 66.01 | 64.83 | 65.08 | 1,096,950 | +0.00(+0.00%) |
Aug 19, 2024 | 63.25 | 65.12 | 63.19 | 65.08 | 1,578,132 | +1.65(+2.60%) |
Aug 16, 2024 | 62.92 | 63.67 | 62.29 | 63.43 | 696,826 | +0.20(+0.32%) |
Aug 15, 2024 | 62.37 | 63.46 | 61.68 | 63.23 | 849,289 | +1.76(+2.86%) |
Aug 14, 2024 | 61.40 | 61.89 | 60.70 | 61.47 | 657,975 | +0.10(+0.16%) |
Aug 13, 2024 | 60.45 | 61.88 | 60.21 | 61.37 | 789,633 | +0.95(+1.57%) |
Aug 12, 2024 | 62.08 | 62.24 | 60.34 | 60.42 | 831,998 | -1.58(-2.55%) |
Aug 09, 2024 | 63.21 | 64.22 | 61.66 | 62.00 | 1,362,202 | -1.32(-2.08%) |
Aug 08, 2024 | 60.50 | 63.53 | 60.26 | 63.32 | 954,330 | +3.02(+5.01%) |
Aug 07, 2024 | 63.31 | 63.32 | 60.09 | 60.30 | 1,750,602 | -1.86(-2.99%) |
Aug 06, 2024 | 58.75 | 69.23 | 58.75 | 62.16 | 2,550,111 | -1.38(-2.17%) |
Aug 05, 2024 | 62.56 | 64.35 | 61.82 | 63.54 | 1,641,149 | -2.34(-3.55%) |
Aug 02, 2024 | 67.23 | 67.23 | 64.02 | 65.88 | 1,810,205 | -2.45(-3.59%) |
Aug 01, 2024 | 67.98 | 69.88 | 67.55 | 68.33 | 1,008,713 | -0.18(-0.26%) |
Jul 31, 2024 | 68.30 | 70.58 | 67.87 | 68.51 | 1,122,137 | +0.57(+0.84%) |
Jul 30, 2024 | 67.35 | 68.72 | 66.85 | 67.94 | 1,037,605 | +1.01(+1.51%) |
Jul 29, 2024 | 66.81 | 67.11 | 65.91 | 66.93 | 1,056,420 | +0.12(+0.18%) |
Jul 26, 2024 | 64.66 | 67.32 | 64.66 | 66.81 | 1,233,947 | +2.58(+4.02%) |
Jul 25, 2024 | 63.83 | 66.13 | 63.62 | 64.23 | 1,007,084 | +0.15(+0.23%) |
Jul 24, 2024 | 62.13 | 64.83 | 62.08 | 64.08 | 1,087,955 | +1.95(+3.14%) |
Jul 23, 2024 | 63.60 | 64.85 | 62.01 | 62.13 | 2,064,040 | -0.93(-1.47%) |
Jul 22, 2024 | 62.97 | 63.24 | 61.71 | 63.06 | 962,026 | +1.17(+1.89%) |
Jul 19, 2024 | 62.60 | 63.24 | 60.94 | 61.89 | 1,891,528 | -0.63(-1.01%) |
Jul 18, 2024 | 63.63 | 65.00 | 62.14 | 62.52 | 918,772 | -1.57(-2.45%) |
Jul 17, 2024 | 65.51 | 66.34 | 64.05 | 64.09 | 759,781 | -2.16(-3.26%) |
Jul 16, 2024 | 63.89 | 66.52 | 63.01 | 66.25 | 695,554 | +2.84(+4.48%) |
Jul 15, 2024 | 64.75 | 65.44 | 63.10 | 63.41 | 794,127 | -1.34(-2.07%) |
Jul 12, 2024 | 64.05 | 65.49 | 63.81 | 64.75 | 1,057,670 | +1.03(+1.62%) |
Jul 11, 2024 | 62.22 | 64.53 | 61.99 | 63.72 | 624,093 | +2.47(+4.03%) |
Jul 10, 2024 | 61.55 | 61.75 | 60.87 | 61.25 | 458,369 | +0.04(+0.07%) |
Jul 09, 2024 | 62.37 | 62.69 | 60.46 | 61.21 | 917,680 | -0.99(-1.59%) |
Jul 08, 2024 | 61.65 | 62.64 | 61.33 | 62.20 | 872,167 | +0.55(+0.89%) |
Jul 05, 2024 | 62.01 | 62.36 | 61.21 | 61.65 | 860,761 | -0.18(-0.29%) |
Jul 03, 2024 | 62.23 | 62.31 | 61.29 | 61.83 | 662,956 | +0.19(+0.31%) |
Jul 02, 2024 | 62.33 | 62.92 | 61.59 | 61.64 | 798,628 | -0.69(-1.11%) |
Jul 01, 2024 | 64.14 | 64.42 | 61.67 | 62.33 | 1,165,131 | -1.48(-2.32%) |
Jun 28, 2024 | 64.46 | 65.08 | 63.31 | 63.81 | 1,727,085 | -0.39(-0.61%) |
Jun 27, 2024 | 65.05 | 65.29 | 63.79 | 64.20 | 921,808 | -1.10(-1.68%) |
Jun 26, 2024 | 64.75 | 65.76 | 64.41 | 65.30 | 414,832 | +0.37(+0.57%) |
Jun 25, 2024 | 65.52 | 65.82 | 64.58 | 64.93 | 1,024,536 | -0.49(-0.75%) |
Jun 24, 2024 | 66.05 | 66.75 | 65.25 | 65.42 | 581,931 | -0.60(-0.91%) |
Jun 21, 2024 | 66.69 | 67.08 | 65.73 | 66.02 | 1,591,703 | -0.52(-0.78%) |
Jun 20, 2024 | 66.35 | 67.41 | 65.58 | 66.54 | 1,309,219 | -0.25(-0.37%) |
Jun 18, 2024 | 64.66 | 66.84 | 64.66 | 66.79 | 1,263,532 | +1.94(+2.99%) |
Jun 17, 2024 | 65.01 | 65.98 | 64.62 | 64.85 | 876,297 | +0.32(+0.50%) |
Jun 14, 2024 | 64.70 | 65.48 | 63.31 | 64.53 | 771,895 | -0.56(-0.86%) |
Jun 13, 2024 | 66.00 | 66.49 | 64.63 | 65.09 | 1,139,453 | -1.12(-1.69%) |
Jun 12, 2024 | 65.71 | 66.38 | 64.36 | 66.21 | 1,130,410 | +1.68(+2.60%) |
Jun 11, 2024 | 64.71 | 65.02 | 63.48 | 64.53 | 771,393 | -0.41(-0.63%) |
Jun 10, 2024 | 63.82 | 65.14 | 63.44 | 64.94 | 1,276,360 | +0.24(+0.37%) |
Jun 07, 2024 | 64.24 | 66.23 | 64.09 | 64.70 | 1,948,488 | -0.25(-0.38%) |
Jun 06, 2024 | 63.44 | 65.28 | 63.20 | 64.95 | 1,688,224 | +1.38(+2.17%) |
Jun 05, 2024 | 63.80 | 64.64 | 63.24 | 63.57 | 1,247,918 | -0.11(-0.17%) |
Jun 04, 2024 | 64.69 | 64.93 | 63.09 | 63.68 | 1,604,666 | -0.83(-1.29%) |