Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.57 | 71.17 | 69.39 | 71.02 | 932,671 | +2.02(+2.93%) |
Aug 22, 2024 | 69.05 | 69.31 | 68.54 | 69.00 | 514,337 | +0.20(+0.29%) |
Aug 21, 2024 | 68.09 | 68.88 | 67.78 | 68.80 | 493,107 | +0.97(+1.43%) |
Aug 20, 2024 | 68.09 | 68.09 | 67.78 | 67.83 | 316,102 | -0.17(-0.25%) |
Aug 19, 2024 | 67.81 | 68.22 | 67.52 | 68.00 | 430,143 | +0.26(+0.38%) |
Aug 16, 2024 | 67.58 | 68.19 | 67.33 | 67.74 | 491,792 | -0.01(-0.01%) |
Aug 15, 2024 | 68.01 | 68.28 | 67.09 | 67.75 | 671,039 | +0.24(+0.36%) |
Aug 14, 2024 | 68.03 | 68.15 | 67.15 | 67.51 | 642,617 | -0.45(-0.66%) |
Aug 13, 2024 | 67.97 | 68.32 | 67.10 | 67.96 | 993,559 | +0.72(+1.07%) |
Aug 12, 2024 | 67.87 | 67.87 | 66.81 | 67.24 | 562,896 | -0.77(-1.13%) |
Aug 09, 2024 | 68.72 | 69.15 | 67.62 | 68.01 | 1,043,661 | -0.58(-0.85%) |
Aug 08, 2024 | 67.15 | 69.07 | 66.64 | 68.59 | 942,866 | +2.70(+4.10%) |
Aug 07, 2024 | 66.22 | 67.56 | 65.51 | 65.89 | 496,791 | -0.15(-0.23%) |
Aug 06, 2024 | 64.82 | 66.71 | 64.57 | 66.04 | 698,397 | +1.15(+1.77%) |
Aug 05, 2024 | 65.28 | 67.06 | 64.63 | 64.89 | 683,208 | -2.53(-3.75%) |
Aug 02, 2024 | 66.84 | 67.81 | 66.45 | 67.42 | 669,030 | -1.03(-1.50%) |
Aug 01, 2024 | 68.98 | 69.74 | 67.66 | 68.45 | 506,736 | +0.04(+0.06%) |
Jul 31, 2024 | 68.66 | 69.50 | 68.00 | 68.41 | 602,347 | -0.46(-0.67%) |
Jul 30, 2024 | 68.79 | 68.98 | 67.86 | 68.87 | 442,710 | +0.45(+0.66%) |
Jul 29, 2024 | 69.05 | 69.08 | 67.71 | 68.42 | 417,627 | -0.30(-0.44%) |
Jul 26, 2024 | 67.70 | 69.09 | 66.97 | 68.72 | 526,955 | +1.79(+2.67%) |
Jul 25, 2024 | 68.03 | 68.70 | 66.81 | 66.93 | 597,841 | -0.62(-0.92%) |
Jul 24, 2024 | 68.72 | 69.53 | 67.21 | 67.55 | 702,176 | -1.37(-1.99%) |
Jul 23, 2024 | 68.55 | 69.44 | 68.18 | 68.92 | 668,866 | +0.28(+0.41%) |
Jul 22, 2024 | 67.55 | 69.02 | 66.89 | 68.64 | 509,815 | +1.59(+2.37%) |
Jul 19, 2024 | 66.83 | 67.21 | 66.44 | 67.05 | 300,258 | +0.37(+0.55%) |
Jul 18, 2024 | 66.15 | 67.13 | 66.09 | 66.68 | 657,738 | +0.62(+0.94%) |
Jul 17, 2024 | 67.03 | 68.91 | 65.69 | 66.06 | 1,427,107 | -1.08(-1.61%) |
Jul 16, 2024 | 67.46 | 67.79 | 66.77 | 67.14 | 732,951 | +0.59(+0.89%) |
Jul 15, 2024 | 65.56 | 66.78 | 65.07 | 66.55 | 725,027 | +1.49(+2.29%) |
Jul 12, 2024 | 65.57 | 66.30 | 64.99 | 65.06 | 921,986 | +0.24(+0.37%) |
Jul 11, 2024 | 63.63 | 64.88 | 63.63 | 64.82 | 965,244 | +2.49(+3.99%) |
Jul 10, 2024 | 61.16 | 62.37 | 61.02 | 62.33 | 384,655 | +1.57(+2.58%) |
Jul 09, 2024 | 60.60 | 60.82 | 59.86 | 60.76 | 334,940 | +0.16(+0.26%) |
Jul 08, 2024 | 60.80 | 61.30 | 60.50 | 60.60 | 558,835 | -0.05(-0.08%) |
Jul 05, 2024 | 60.11 | 61.11 | 59.87 | 60.65 | 697,024 | +0.45(+0.75%) |
Jul 03, 2024 | 60.54 | 60.76 | 60.12 | 60.20 | 306,383 | -0.14(-0.23%) |
Jul 02, 2024 | 59.78 | 60.39 | 59.49 | 60.34 | 512,993 | +0.91(+1.53%) |
Jul 01, 2024 | 58.87 | 59.58 | 58.47 | 59.43 | 715,326 | +0.25(+0.42%) |
Jun 28, 2024 | 58.92 | 59.28 | 58.52 | 59.18 | 2,330,095 | +0.59(+1.01%) |
Jun 27, 2024 | 58.22 | 58.70 | 57.99 | 58.59 | 579,993 | +0.61(+1.04%) |
Jun 26, 2024 | 57.40 | 58.51 | 57.40 | 57.98 | 789,739 | +0.08(+0.14%) |
Jun 25, 2024 | 58.24 | 58.35 | 57.85 | 57.91 | 431,921 | -0.53(-0.90%) |
Jun 24, 2024 | 57.67 | 58.76 | 57.67 | 58.43 | 534,276 | +0.91(+1.59%) |
Jun 21, 2024 | 57.69 | 57.92 | 56.92 | 57.52 | 1,357,511 | +0.03(+0.05%) |
Jun 20, 2024 | 57.38 | 57.81 | 56.98 | 57.49 | 629,936 | -0.27(-0.46%) |
Jun 18, 2024 | 58.44 | 58.57 | 57.72 | 57.76 | 559,573 | -0.44(-0.75%) |
Jun 17, 2024 | 57.18 | 59.00 | 57.02 | 58.19 | 642,399 | +0.65(+1.12%) |
Jun 14, 2024 | 57.62 | 58.03 | 57.14 | 57.55 | 552,814 | -0.38(-0.65%) |
Jun 13, 2024 | 58.03 | 58.48 | 57.59 | 57.93 | 920,386 | +0.05(+0.09%) |
Jun 12, 2024 | 58.85 | 59.29 | 57.62 | 57.88 | 803,324 | +0.62(+1.07%) |
Jun 11, 2024 | 55.83 | 57.47 | 55.83 | 57.26 | 886,208 | +1.27(+2.27%) |
Jun 10, 2024 | 54.95 | 56.09 | 54.84 | 55.99 | 656,916 | +0.57(+1.02%) |
Jun 07, 2024 | 55.17 | 55.77 | 54.97 | 55.42 | 379,889 | -0.58(-1.03%) |
Jun 06, 2024 | 54.96 | 56.08 | 54.84 | 56.00 | 474,649 | +0.69(+1.26%) |
Jun 05, 2024 | 55.87 | 55.87 | 55.03 | 55.31 | 515,630 | -0.45(-0.80%) |
Jun 04, 2024 | 55.45 | 56.35 | 55.27 | 55.75 | 378,155 | +0.37(+0.66%) |