Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 68.29 | 68.36 | 67.31 | 68.36 | 644,936 | +0.56(+0.83%) |
Aug 23, 2024 | 65.60 | 68.30 | 65.57 | 67.80 | 953,322 | +2.39(+3.65%) |
Aug 22, 2024 | 64.00 | 65.55 | 63.83 | 65.41 | 670,976 | +1.38(+2.16%) |
Aug 21, 2024 | 63.55 | 64.44 | 62.92 | 64.03 | 257,718 | +0.78(+1.23%) |
Aug 20, 2024 | 64.52 | 64.54 | 63.00 | 63.25 | 203,908 | -1.48(-2.29%) |
Aug 19, 2024 | 64.89 | 65.13 | 64.26 | 64.73 | 424,862 | -0.13(-0.20%) |
Aug 16, 2024 | 63.94 | 64.95 | 63.64 | 64.86 | 379,929 | +0.71(+1.11%) |
Aug 15, 2024 | 64.15 | 64.62 | 63.55 | 64.15 | 513,893 | +1.49(+2.38%) |
Aug 14, 2024 | 62.35 | 62.68 | 61.35 | 62.66 | 373,537 | +0.60(+0.97%) |
Aug 13, 2024 | 60.78 | 62.23 | 60.30 | 62.06 | 375,193 | +1.93(+3.21%) |
Aug 12, 2024 | 61.06 | 61.08 | 60.00 | 60.13 | 325,002 | -0.97(-1.59%) |
Aug 09, 2024 | 60.72 | 61.37 | 60.31 | 61.10 | 320,005 | +0.59(+0.98%) |
Aug 08, 2024 | 60.44 | 61.15 | 59.84 | 60.51 | 612,115 | +0.93(+1.56%) |
Aug 07, 2024 | 61.60 | 62.06 | 59.41 | 59.58 | 698,015 | -1.24(-2.04%) |
Aug 06, 2024 | 59.64 | 61.61 | 59.30 | 60.82 | 662,000 | +1.10(+1.84%) |
Aug 05, 2024 | 58.53 | 61.33 | 58.01 | 59.72 | 828,192 | -2.50(-4.02%) |
Aug 02, 2024 | 61.53 | 62.70 | 61.17 | 62.22 | 1,003,792 | -2.03(-3.16%) |
Aug 01, 2024 | 68.53 | 68.81 | 64.10 | 64.25 | 1,032,458 | -3.75(-5.51%) |
Jul 31, 2024 | 69.29 | 70.00 | 67.87 | 68.00 | 1,071,145 | -1.13(-1.63%) |
Jul 30, 2024 | 68.04 | 69.47 | 67.64 | 69.13 | 902,203 | +1.74(+2.58%) |
Jul 29, 2024 | 68.32 | 68.84 | 66.41 | 67.39 | 591,162 | -0.69(-1.01%) |
Jul 26, 2024 | 68.08 | 68.37 | 66.83 | 68.08 | 723,517 | +1.26(+1.89%) |
Jul 25, 2024 | 62.32 | 67.75 | 62.32 | 66.82 | 1,635,658 | +4.03(+6.42%) |
Jul 24, 2024 | 64.27 | 64.83 | 62.69 | 62.79 | 991,906 | -2.00(-3.09%) |
Jul 23, 2024 | 64.78 | 66.56 | 64.67 | 64.79 | 538,442 | +0.01(+0.02%) |
Jul 22, 2024 | 64.62 | 65.12 | 63.60 | 64.78 | 748,056 | +0.44(+0.68%) |
Jul 19, 2024 | 65.04 | 65.51 | 63.74 | 64.34 | 472,552 | -0.75(-1.15%) |
Jul 18, 2024 | 66.60 | 68.50 | 64.95 | 65.09 | 814,267 | -1.76(-2.63%) |
Jul 17, 2024 | 65.93 | 67.50 | 65.42 | 66.85 | 688,545 | +0.57(+0.86%) |
Jul 16, 2024 | 64.04 | 66.55 | 64.04 | 66.28 | 731,466 | +2.36(+3.69%) |
Jul 15, 2024 | 61.93 | 63.95 | 61.77 | 63.92 | 742,781 | +2.90(+4.75%) |
Jul 12, 2024 | 60.76 | 61.63 | 60.53 | 61.02 | 536,982 | +0.91(+1.51%) |
Jul 11, 2024 | 59.69 | 60.63 | 59.09 | 60.11 | 802,360 | +1.27(+2.16%) |
Jul 10, 2024 | 57.94 | 59.05 | 57.53 | 58.84 | 434,222 | +0.69(+1.19%) |
Jul 09, 2024 | 58.08 | 58.63 | 57.87 | 58.15 | 456,273 | +0.37(+0.64%) |
Jul 08, 2024 | 58.37 | 59.01 | 57.75 | 57.78 | 374,800 | -0.30(-0.52%) |
Jul 05, 2024 | 57.01 | 58.18 | 56.62 | 58.08 | 275,051 | +0.82(+1.43%) |
Jul 03, 2024 | 57.68 | 57.80 | 57.09 | 57.26 | 189,151 | +0.02(+0.03%) |
Jul 02, 2024 | 56.99 | 57.75 | 56.95 | 57.24 | 295,863 | +0.10(+0.18%) |
Jul 01, 2024 | 56.84 | 57.46 | 56.25 | 57.14 | 468,208 | +0.28(+0.49%) |
Jun 28, 2024 | 55.15 | 57.41 | 55.09 | 56.86 | 2,066,636 | +2.18(+3.99%) |
Jun 27, 2024 | 53.50 | 54.78 | 53.02 | 54.68 | 842,947 | +1.37(+2.57%) |
Jun 26, 2024 | 52.41 | 53.36 | 52.27 | 53.31 | 482,983 | +0.47(+0.89%) |
Jun 25, 2024 | 52.99 | 53.41 | 52.31 | 52.84 | 451,021 | -0.32(-0.60%) |
Jun 24, 2024 | 52.89 | 53.86 | 52.85 | 53.16 | 466,723 | +0.50(+0.95%) |
Jun 21, 2024 | 53.79 | 53.79 | 52.47 | 52.66 | 1,112,032 | -1.10(-2.05%) |
Jun 20, 2024 | 53.64 | 54.11 | 53.00 | 53.76 | 420,261 | +0.07(+0.13%) |
Jun 18, 2024 | 52.47 | 53.95 | 52.47 | 53.69 | 411,375 | +1.33(+2.54%) |
Jun 17, 2024 | 52.28 | 52.62 | 51.80 | 52.36 | 328,486 | -0.05(-0.10%) |
Jun 14, 2024 | 51.67 | 52.86 | 51.67 | 52.41 | 382,432 | +0.11(+0.21%) |
Jun 13, 2024 | 52.67 | 52.77 | 51.84 | 52.30 | 301,585 | -0.65(-1.23%) |
Jun 12, 2024 | 54.07 | 55.16 | 52.89 | 52.95 | 680,285 | +0.64(+1.22%) |
Jun 11, 2024 | 52.55 | 53.18 | 52.29 | 52.31 | 429,531 | -0.49(-0.93%) |
Jun 10, 2024 | 53.37 | 53.86 | 52.67 | 52.80 | 522,197 | -1.30(-2.40%) |
Jun 07, 2024 | 53.91 | 54.47 | 53.65 | 54.10 | 399,041 | -0.42(-0.77%) |
Jun 06, 2024 | 55.04 | 55.35 | 54.35 | 54.52 | 278,215 | -0.71(-1.29%) |
Jun 05, 2024 | 55.26 | 56.05 | 54.78 | 55.23 | 465,777 | +0.42(+0.77%) |
Jun 04, 2024 | 55.10 | 55.52 | 54.65 | 54.81 | 430,989 | -0.68(-1.23%) |