Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 64.00 | 64.29 | 63.66 | 63.73 | 14,934 | +0.13(+0.20%) |
Aug 28, 2024 | 63.88 | 63.88 | 63.24 | 63.60 | 19,427 | -0.30(-0.47%) |
Aug 27, 2024 | 63.73 | 63.95 | 63.65 | 63.90 | 16,900 | -0.05(-0.08%) |
Aug 26, 2024 | 64.33 | 64.33 | 63.85 | 63.95 | 18,855 | -0.19(-0.29%) |
Aug 23, 2024 | 63.69 | 64.16 | 63.57 | 64.14 | 4,856 | +1.03(+1.62%) |
Aug 22, 2024 | 63.59 | 63.66 | 63.11 | 63.11 | 11,626 | -0.61(-0.95%) |
Aug 21, 2024 | 63.47 | 63.72 | 63.45 | 63.72 | 4,661 | +0.47(+0.74%) |
Aug 20, 2024 | 63.54 | 63.66 | 63.18 | 63.25 | 34,628 | -0.15(-0.23%) |
Aug 19, 2024 | 63.21 | 63.40 | 63.21 | 63.40 | 5,061 | +0.54(+0.85%) |
Aug 16, 2024 | 62.74 | 62.96 | 62.67 | 62.86 | 3,650 | +0.23(+0.36%) |
Aug 15, 2024 | 62.31 | 62.78 | 62.31 | 62.63 | 7,352 | +1.06(+1.73%) |
Aug 14, 2024 | 61.57 | 61.61 | 61.34 | 61.57 | 5,924 | +0.17(+0.28%) |
Aug 13, 2024 | 60.93 | 61.40 | 60.93 | 61.40 | 3,947 | +0.91(+1.50%) |
Aug 12, 2024 | 60.49 | 60.70 | 60.44 | 60.49 | 10,385 | -0.18(-0.30%) |
Aug 09, 2024 | 60.36 | 60.67 | 60.27 | 60.67 | 14,308 | +0.20(+0.33%) |
Aug 08, 2024 | 59.65 | 60.47 | 59.59 | 60.47 | 11,272 | +1.42(+2.40%) |
Aug 07, 2024 | 60.43 | 60.43 | 59.05 | 59.05 | 5,998 | -0.60(-1.01%) |
Aug 06, 2024 | 59.21 | 60.31 | 59.21 | 59.65 | 9,146 | +0.64(+1.09%) |
Aug 05, 2024 | 58.18 | 59.72 | 58.18 | 59.01 | 11,144 | -1.73(-2.85%) |
Aug 02, 2024 | 61.16 | 61.16 | 60.41 | 60.74 | 4,723 | -1.46(-2.35%) |
Aug 01, 2024 | 62.94 | 62.94 | 61.90 | 62.20 | 5,899 | -1.26(-1.99%) |
Jul 31, 2024 | 63.38 | 63.79 | 63.34 | 63.47 | 5,319 | +0.69(+1.10%) |
Jul 30, 2024 | 62.94 | 63.19 | 62.52 | 62.78 | 8,414 | -0.06(-0.10%) |
Jul 29, 2024 | 62.77 | 63.13 | 62.77 | 62.84 | 7,048 | +0.06(+0.10%) |
Jul 26, 2024 | 62.73 | 62.77 | 62.70 | 62.77 | 2,627 | +0.72(+1.16%) |
Jul 25, 2024 | 62.22 | 62.88 | 62.05 | 62.05 | 3,210 | -0.05(-0.08%) |
Jul 24, 2024 | 62.98 | 63.04 | 62.10 | 62.10 | 4,858 | -1.41(-2.22%) |
Jul 23, 2024 | 63.57 | 63.74 | 63.45 | 63.51 | 7,073 | -0.06(-0.09%) |
Jul 22, 2024 | 63.30 | 63.59 | 63.01 | 63.57 | 10,570 | +0.78(+1.24%) |
Jul 19, 2024 | 63.35 | 63.36 | 62.79 | 62.79 | 1,942 | -0.54(-0.86%) |
Jul 18, 2024 | 64.14 | 64.14 | 63.17 | 63.33 | 6,903 | -0.60(-0.94%) |
Jul 17, 2024 | 64.06 | 64.06 | 63.92 | 63.93 | 3,836 | -0.94(-1.44%) |
Jul 16, 2024 | 64.23 | 64.87 | 64.23 | 64.87 | 12,610 | +0.87(+1.36%) |
Jul 15, 2024 | 63.92 | 64.30 | 63.92 | 64.00 | 12,220 | +0.30(+0.47%) |
Jul 12, 2024 | 63.43 | 63.95 | 63.43 | 63.69 | 4,247 | +0.33(+0.53%) |
Jul 11, 2024 | 63.46 | 63.46 | 63.24 | 63.36 | 18,219 | +0.06(+0.10%) |
Jul 10, 2024 | 62.78 | 63.30 | 62.78 | 63.30 | 6,429 | +0.73(+1.16%) |
Jul 09, 2024 | 62.66 | 62.75 | 62.57 | 62.57 | 9,241 | -0.02(-0.04%) |
Jul 08, 2024 | 62.69 | 62.69 | 62.52 | 62.60 | 7,793 | +0.13(+0.20%) |
Jul 05, 2024 | 62.22 | 62.47 | 62.20 | 62.47 | 3,374 | +0.20(+0.32%) |
Jul 03, 2024 | 62.15 | 62.29 | 62.12 | 62.27 | 5,108 | +0.16(+0.25%) |
Jul 02, 2024 | 61.58 | 62.11 | 61.58 | 62.11 | 8,355 | +0.34(+0.56%) |
Jul 01, 2024 | 61.88 | 61.88 | 61.52 | 61.77 | 17,258 | +0.02(+0.03%) |
Jun 28, 2024 | 61.77 | 62.32 | 61.75 | 61.75 | 8,671 | -0.05(-0.08%) |
Jun 27, 2024 | 61.86 | 61.86 | 61.71 | 61.80 | 7,933 | -0.04(-0.06%) |
Jun 26, 2024 | 61.63 | 61.84 | 61.63 | 61.84 | 9,216 | +0.06(+0.10%) |
Jun 25, 2024 | 61.92 | 61.92 | 61.59 | 61.78 | 10,672 | -0.04(-0.07%) |
Jun 24, 2024 | 61.87 | 62.21 | 61.82 | 61.82 | 24,595 | +0.01(+0.01%) |
Jun 21, 2024 | 61.73 | 61.85 | 61.73 | 61.81 | 15,201 | -0.07(-0.11%) |
Jun 20, 2024 | 62.18 | 62.18 | 61.78 | 61.88 | 18,675 | -0.17(-0.28%) |
Jun 18, 2024 | 62.09 | 62.10 | 61.94 | 62.05 | 17,650 | +0.12(+0.20%) |
Jun 17, 2024 | 61.25 | 62.02 | 61.25 | 61.93 | 18,001 | +0.68(+1.11%) |
Jun 14, 2024 | 61.17 | 61.26 | 60.95 | 61.25 | 11,044 | -0.36(-0.59%) |
Jun 13, 2024 | 61.61 | 61.61 | 61.28 | 61.61 | 15,655 | +0.03(+0.05%) |
Jun 12, 2024 | 61.81 | 61.98 | 61.48 | 61.58 | 25,701 | +0.61(+1.00%) |
Jun 11, 2024 | 60.51 | 60.98 | 60.51 | 60.98 | 40,811 | -0.01(-0.02%) |
Jun 10, 2024 | 60.58 | 61.01 | 60.57 | 60.99 | 11,635 | +0.16(+0.27%) |
Jun 07, 2024 | 60.89 | 61.11 | 60.77 | 60.82 | 19,780 | -0.12(-0.20%) |
Jun 06, 2024 | 60.98 | 61.09 | 60.88 | 60.95 | 12,230 | -0.14(-0.23%) |
Jun 05, 2024 | 60.61 | 61.09 | 60.44 | 61.09 | 8,940 | +0.75(+1.24%) |
Jun 04, 2024 | 60.34 | 60.34 | 60.16 | 60.34 | 8,758 | -0.22(-0.36%) |