Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 65.05 | 65.14 | 64.23 | 64.42 | 3,704,448 | -0.68(-1.04%) |
Aug 19, 2024 | 63.80 | 65.23 | 63.19 | 65.10 | 5,147,019 | +1.05(+1.64%) |
Aug 16, 2024 | 63.17 | 64.43 | 62.94 | 64.05 | 4,496,877 | +0.55(+0.87%) |
Aug 15, 2024 | 62.70 | 63.75 | 61.91 | 63.50 | 5,659,852 | +1.99(+3.24%) |
Aug 14, 2024 | 62.25 | 62.75 | 60.61 | 61.51 | 4,534,206 | -0.07(-0.11%) |
Aug 13, 2024 | 60.99 | 61.96 | 60.81 | 61.58 | 5,104,324 | +1.21(+2.00%) |
Aug 12, 2024 | 59.68 | 61.49 | 59.02 | 60.37 | 6,863,786 | +0.69(+1.16%) |
Aug 09, 2024 | 59.00 | 59.92 | 58.13 | 59.68 | 5,335,102 | +0.70(+1.19%) |
Aug 08, 2024 | 57.59 | 59.44 | 56.46 | 58.98 | 6,066,996 | +2.73(+4.85%) |
Aug 07, 2024 | 58.65 | 59.52 | 55.73 | 56.25 | 8,197,205 | -1.13(-1.97%) |
Aug 06, 2024 | 56.62 | 58.80 | 56.62 | 57.38 | 9,543,458 | +0.39(+0.68%) |
Aug 05, 2024 | 54.03 | 57.66 | 52.77 | 56.99 | 10,890,711 | -0.24(-0.42%) |
Aug 02, 2024 | 58.41 | 58.45 | 55.56 | 57.23 | 13,254,610 | -3.30(-5.45%) |
Aug 01, 2024 | 60.34 | 63.19 | 58.11 | 60.53 | 26,887,192 | -6.52(-9.72%) |
Jul 31, 2024 | 66.37 | 67.62 | 64.67 | 67.05 | 13,520,096 | +3.87(+6.13%) |
Jul 30, 2024 | 66.53 | 66.64 | 63.09 | 63.18 | 9,250,495 | -3.25(-4.89%) |
Jul 29, 2024 | 69.00 | 69.17 | 66.05 | 66.43 | 6,353,975 | -1.83(-2.68%) |
Jul 26, 2024 | 67.80 | 68.30 | 67.04 | 68.26 | 4,473,067 | +1.77(+2.66%) |
Jul 25, 2024 | 68.48 | 69.08 | 66.40 | 66.49 | 13,601,019 | -5.52(-7.67%) |
Jul 24, 2024 | 72.91 | 74.37 | 71.83 | 72.01 | 6,377,691 | -0.95(-1.30%) |
Jul 23, 2024 | 72.36 | 73.45 | 72.35 | 72.96 | 2,788,181 | -0.10(-0.14%) |
Jul 22, 2024 | 71.22 | 73.15 | 70.69 | 73.06 | 5,438,655 | +3.24(+4.64%) |
Jul 19, 2024 | 70.65 | 71.65 | 69.20 | 69.82 | 4,315,894 | -0.42(-0.60%) |
Jul 18, 2024 | 72.54 | 72.59 | 68.82 | 70.24 | 8,791,955 | -1.55(-2.16%) |
Jul 17, 2024 | 75.49 | 75.57 | 71.67 | 71.79 | 10,696,220 | -5.27(-6.84%) |
Jul 16, 2024 | 78.24 | 79.11 | 76.98 | 77.06 | 4,257,014 | -1.76(-2.23%) |
Jul 15, 2024 | 79.50 | 80.09 | 77.99 | 78.82 | 5,405,347 | +0.05(+0.06%) |
Jul 12, 2024 | 77.54 | 79.28 | 76.86 | 78.77 | 4,554,114 | +0.93(+1.19%) |
Jul 11, 2024 | 80.16 | 80.20 | 77.29 | 77.84 | 4,130,734 | -2.40(-2.99%) |
Jul 10, 2024 | 79.16 | 80.38 | 78.75 | 80.24 | 4,428,627 | +1.81(+2.31%) |
Jul 09, 2024 | 78.46 | 79.75 | 78.14 | 78.43 | 3,117,581 | -0.07(-0.09%) |
Jul 08, 2024 | 77.71 | 79.12 | 77.33 | 78.50 | 3,704,834 | +1.33(+1.72%) |
Jul 05, 2024 | 78.01 | 78.01 | 76.84 | 77.17 | 2,313,946 | -0.62(-0.80%) |
Jul 03, 2024 | 78.04 | 78.64 | 77.47 | 77.79 | 1,959,031 | -0.26(-0.33%) |
Jul 02, 2024 | 75.77 | 78.11 | 75.46 | 78.05 | 2,701,525 | +1.67(+2.19%) |
Jul 01, 2024 | 76.21 | 76.61 | 74.38 | 76.38 | 3,604,966 | +0.61(+0.81%) |
Jun 28, 2024 | 76.50 | 78.18 | 75.51 | 75.77 | 8,582,820 | -0.85(-1.11%) |
Jun 27, 2024 | 74.68 | 77.74 | 73.81 | 76.62 | 4,344,569 | +1.15(+1.52%) |
Jun 26, 2024 | 76.84 | 77.13 | 75.01 | 75.47 | 3,661,832 | -1.39(-1.81%) |
Jun 25, 2024 | 75.74 | 77.06 | 75.15 | 76.86 | 3,764,123 | +1.46(+1.94%) |
Jun 24, 2024 | 75.31 | 76.44 | 74.84 | 75.40 | 5,122,580 | -0.37(-0.49%) |
Jun 21, 2024 | 75.83 | 76.80 | 74.70 | 75.77 | 6,832,970 | -0.52(-0.68%) |
Jun 20, 2024 | 80.36 | 80.47 | 76.07 | 76.29 | 5,900,367 | -3.94(-4.91%) |
Jun 18, 2024 | 80.37 | 81.55 | 79.63 | 80.23 | 5,496,629 | +0.37(+0.46%) |
Jun 17, 2024 | 78.00 | 80.07 | 77.27 | 79.86 | 4,671,832 | +1.74(+2.23%) |
Jun 14, 2024 | 78.16 | 79.00 | 76.91 | 78.12 | 3,169,322 | -1.46(-1.83%) |
Jun 13, 2024 | 78.97 | 80.47 | 78.74 | 79.58 | 6,791,198 | +0.39(+0.49%) |
Jun 12, 2024 | 77.66 | 79.84 | 77.40 | 79.19 | 5,619,220 | +2.67(+3.49%) |
Jun 11, 2024 | 77.07 | 77.47 | 75.88 | 76.52 | 3,959,556 | -0.58(-0.75%) |
Jun 10, 2024 | 74.46 | 77.29 | 74.35 | 77.10 | 6,080,462 | +2.12(+2.83%) |
Jun 07, 2024 | 74.88 | 75.81 | 74.46 | 74.98 | 5,640,274 | -0.27(-0.36%) |
Jun 06, 2024 | 76.70 | 76.89 | 75.10 | 75.25 | 3,877,731 | -1.65(-2.15%) |
Jun 05, 2024 | 74.98 | 77.16 | 74.75 | 76.90 | 5,501,310 | +2.96(+4.00%) |
Jun 04, 2024 | 74.75 | 74.90 | 73.26 | 73.94 | 3,824,021 | -1.04(-1.39%) |