Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.39 | 70.56 | 64.00 | 69.14 | 10,737,301 | +7.33(+11.87%) |
Aug 22, 2024 | 63.02 | 63.36 | 61.65 | 61.81 | 1,997,560 | -0.96(-1.53%) |
Aug 21, 2024 | 62.32 | 62.85 | 61.24 | 62.77 | 2,196,731 | +0.78(+1.26%) |
Aug 20, 2024 | 61.78 | 62.38 | 61.29 | 61.99 | 2,117,452 | +0.03(+0.05%) |
Aug 19, 2024 | 59.38 | 62.28 | 58.89 | 61.96 | 3,162,917 | +3.38(+5.77%) |
Aug 16, 2024 | 58.83 | 59.77 | 58.49 | 58.58 | 1,968,190 | -0.69(-1.16%) |
Aug 15, 2024 | 57.16 | 61.00 | 57.06 | 59.27 | 3,993,138 | +3.05(+5.43%) |
Aug 14, 2024 | 57.02 | 57.24 | 55.25 | 56.22 | 2,449,838 | -0.29(-0.51%) |
Aug 13, 2024 | 54.00 | 57.13 | 53.84 | 56.51 | 2,898,106 | +2.99(+5.59%) |
Aug 12, 2024 | 55.32 | 55.32 | 53.28 | 53.52 | 2,683,332 | -1.58(-2.87%) |
Aug 09, 2024 | 55.70 | 55.77 | 54.61 | 55.10 | 2,091,129 | -0.51(-0.92%) |
Aug 08, 2024 | 53.01 | 55.70 | 52.80 | 55.61 | 4,040,919 | +2.77(+5.24%) |
Aug 07, 2024 | 53.68 | 56.85 | 52.79 | 52.84 | 5,054,650 | -0.19(-0.36%) |
Aug 06, 2024 | 52.23 | 53.82 | 51.30 | 53.03 | 4,382,131 | +1.36(+2.63%) |
Aug 05, 2024 | 49.85 | 52.96 | 48.33 | 51.67 | 6,722,831 | -1.47(-2.77%) |
Aug 02, 2024 | 56.90 | 57.98 | 52.95 | 53.14 | 7,584,588 | -2.19(-3.96%) |
Aug 01, 2024 | 58.59 | 58.68 | 54.36 | 55.33 | 6,751,845 | -2.88(-4.95%) |
Jul 31, 2024 | 57.60 | 58.97 | 56.94 | 58.21 | 2,827,535 | +0.77(+1.34%) |
Jul 30, 2024 | 58.35 | 59.30 | 56.90 | 57.44 | 2,867,967 | -1.46(-2.48%) |
Jul 29, 2024 | 59.18 | 59.72 | 58.05 | 58.90 | 2,441,465 | -0.14(-0.24%) |
Jul 26, 2024 | 58.50 | 59.06 | 57.42 | 59.04 | 3,006,726 | +1.59(+2.77%) |
Jul 25, 2024 | 55.51 | 58.88 | 55.30 | 57.45 | 3,517,955 | +1.86(+3.35%) |
Jul 24, 2024 | 60.04 | 60.05 | 55.40 | 55.59 | 7,740,165 | -6.50(-10.47%) |
Jul 23, 2024 | 61.50 | 62.68 | 60.61 | 62.09 | 2,283,032 | +0.04(+0.06%) |
Jul 22, 2024 | 62.97 | 62.97 | 60.64 | 62.05 | 2,633,151 | -0.50(-0.80%) |
Jul 19, 2024 | 62.81 | 64.25 | 62.30 | 62.55 | 2,545,070 | -0.22(-0.35%) |
Jul 18, 2024 | 64.71 | 66.19 | 62.27 | 62.77 | 3,597,526 | -2.00(-3.09%) |
Jul 17, 2024 | 63.88 | 66.18 | 63.75 | 64.77 | 4,217,925 | +0.04(+0.06%) |
Jul 16, 2024 | 62.74 | 65.11 | 62.72 | 64.73 | 4,018,177 | +2.29(+3.67%) |
Jul 15, 2024 | 61.46 | 63.27 | 60.25 | 62.44 | 3,700,664 | +1.12(+1.83%) |
Jul 12, 2024 | 61.10 | 62.11 | 60.74 | 61.32 | 2,826,968 | +0.65(+1.07%) |
Jul 11, 2024 | 62.21 | 63.50 | 60.54 | 60.67 | 3,211,439 | -0.70(-1.14%) |
Jul 10, 2024 | 63.47 | 63.74 | 60.73 | 61.37 | 3,706,558 | -1.74(-2.76%) |
Jul 09, 2024 | 60.88 | 63.16 | 60.52 | 63.11 | 3,026,362 | +2.09(+3.43%) |
Jul 08, 2024 | 62.37 | 62.56 | 60.85 | 61.02 | 2,642,320 | -1.06(-1.71%) |
Jul 05, 2024 | 62.00 | 63.09 | 61.17 | 62.08 | 2,917,759 | -0.21(-0.34%) |
Jul 03, 2024 | 61.87 | 62.88 | 61.51 | 62.29 | 2,106,485 | +0.93(+1.52%) |
Jul 02, 2024 | 62.45 | 62.73 | 60.52 | 61.36 | 3,068,361 | -1.11(-1.78%) |
Jul 01, 2024 | 60.18 | 63.76 | 60.05 | 62.47 | 5,561,528 | +2.54(+4.24%) |
Jun 28, 2024 | 59.56 | 60.98 | 59.51 | 59.93 | 4,896,012 | +0.78(+1.32%) |
Jun 27, 2024 | 57.14 | 59.51 | 56.77 | 59.15 | 4,275,632 | +1.99(+3.48%) |
Jun 26, 2024 | 54.38 | 57.64 | 54.21 | 57.16 | 4,399,536 | +2.52(+4.61%) |
Jun 25, 2024 | 54.30 | 54.97 | 53.74 | 54.64 | 1,999,543 | +0.19(+0.35%) |
Jun 24, 2024 | 54.25 | 55.16 | 53.86 | 54.45 | 2,248,830 | +0.05(+0.09%) |
Jun 21, 2024 | 53.73 | 54.65 | 52.82 | 54.40 | 3,173,300 | +0.73(+1.36%) |
Jun 20, 2024 | 52.30 | 53.88 | 51.51 | 53.67 | 3,632,934 | +1.14(+2.17%) |
Jun 18, 2024 | 53.88 | 54.35 | 52.50 | 52.53 | 2,836,958 | -1.44(-2.67%) |
Jun 17, 2024 | 54.23 | 55.03 | 53.71 | 53.97 | 3,063,799 | -0.54(-0.99%) |
Jun 14, 2024 | 53.53 | 54.77 | 53.20 | 54.51 | 3,366,288 | +0.31(+0.57%) |
Jun 13, 2024 | 56.50 | 56.55 | 53.40 | 54.20 | 5,532,269 | -2.16(-3.83%) |
Jun 12, 2024 | 59.96 | 60.43 | 55.98 | 56.36 | 5,172,428 | -1.81(-3.11%) |
Jun 11, 2024 | 57.63 | 58.22 | 56.95 | 58.17 | 2,216,354 | +0.29(+0.50%) |
Jun 10, 2024 | 56.80 | 58.04 | 56.52 | 57.88 | 1,858,550 | +0.53(+0.92%) |
Jun 07, 2024 | 57.08 | 58.40 | 56.83 | 57.35 | 2,722,771 | -0.62(-1.07%) |
Jun 06, 2024 | 57.66 | 58.87 | 57.24 | 57.97 | 2,609,255 | -0.15(-0.26%) |
Jun 05, 2024 | 57.95 | 58.25 | 57.13 | 58.12 | 2,030,282 | +0.34(+0.59%) |
Jun 04, 2024 | 57.09 | 58.40 | 56.75 | 57.78 | 2,093,250 | -0.16(-0.28%) |