Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.58 | 64.84 | 63.67 | 64.16 | 628,568 | -0.55(-0.85%) |
Aug 22, 2024 | 65.23 | 65.42 | 64.46 | 64.71 | 477,478 | -0.43(-0.66%) |
Aug 21, 2024 | 65.29 | 65.47 | 64.72 | 65.14 | 414,029 | -0.03(-0.05%) |
Aug 20, 2024 | 64.76 | 65.24 | 64.28 | 65.17 | 668,023 | +0.35(+0.54%) |
Aug 19, 2024 | 64.42 | 65.12 | 64.30 | 64.82 | 624,108 | +0.33(+0.51%) |
Aug 16, 2024 | 64.56 | 64.89 | 63.67 | 64.49 | 824,745 | +0.01(+0.02%) |
Aug 15, 2024 | 65.00 | 65.54 | 64.11 | 64.48 | 603,769 | -0.51(-0.78%) |
Aug 14, 2024 | 65.00 | 65.71 | 64.73 | 64.99 | 646,188 | -0.14(-0.21%) |
Aug 13, 2024 | 65.86 | 66.23 | 64.72 | 65.13 | 894,301 | -0.33(-0.50%) |
Aug 12, 2024 | 65.09 | 65.93 | 64.94 | 65.46 | 718,781 | +0.37(+0.57%) |
Aug 09, 2024 | 66.04 | 66.04 | 65.03 | 65.09 | 813,399 | -0.36(-0.55%) |
Aug 08, 2024 | 64.98 | 66.28 | 64.85 | 65.45 | 865,564 | +0.38(+0.58%) |
Aug 07, 2024 | 65.08 | 66.21 | 64.64 | 65.07 | 1,250,812 | +0.59(+0.92%) |
Aug 06, 2024 | 65.25 | 66.00 | 64.28 | 64.48 | 1,546,749 | -0.80(-1.23%) |
Aug 05, 2024 | 65.21 | 67.60 | 64.47 | 65.28 | 1,900,394 | -3.29(-4.80%) |
Aug 02, 2024 | 64.11 | 69.03 | 62.83 | 68.57 | 2,267,165 | +6.06(+9.69%) |
Aug 01, 2024 | 61.67 | 62.65 | 61.21 | 62.51 | 1,215,876 | +0.92(+1.49%) |
Jul 31, 2024 | 61.73 | 62.50 | 61.01 | 61.59 | 911,692 | -0.13(-0.21%) |
Jul 30, 2024 | 60.42 | 62.68 | 60.35 | 61.72 | 1,301,056 | +1.62(+2.70%) |
Jul 29, 2024 | 60.52 | 60.91 | 59.91 | 60.10 | 720,558 | -0.51(-0.84%) |
Jul 26, 2024 | 59.60 | 60.98 | 59.13 | 60.61 | 901,557 | +1.52(+2.57%) |
Jul 25, 2024 | 58.79 | 59.74 | 58.60 | 59.09 | 594,196 | +0.48(+0.82%) |
Jul 24, 2024 | 59.14 | 59.52 | 58.45 | 58.61 | 410,242 | -0.53(-0.90%) |
Jul 23, 2024 | 57.97 | 59.47 | 57.71 | 59.14 | 742,754 | +1.43(+2.48%) |
Jul 22, 2024 | 56.92 | 58.00 | 56.59 | 57.71 | 884,674 | +0.44(+0.77%) |
Jul 19, 2024 | 59.18 | 59.18 | 57.03 | 57.27 | 744,165 | -1.63(-2.77%) |
Jul 18, 2024 | 58.35 | 59.98 | 57.97 | 58.90 | 1,044,757 | +0.51(+0.87%) |
Jul 17, 2024 | 58.29 | 59.13 | 57.95 | 58.39 | 1,127,080 | +0.17(+0.29%) |
Jul 16, 2024 | 58.26 | 58.64 | 57.92 | 58.22 | 906,561 | +0.22(+0.38%) |
Jul 15, 2024 | 57.36 | 58.12 | 57.07 | 58.00 | 556,476 | +1.01(+1.77%) |
Jul 12, 2024 | 56.39 | 57.30 | 55.95 | 56.99 | 684,416 | +0.65(+1.15%) |
Jul 11, 2024 | 55.67 | 57.13 | 55.67 | 56.34 | 918,586 | +0.18(+0.32%) |
Jul 10, 2024 | 56.60 | 56.60 | 55.96 | 56.16 | 643,243 | -0.20(-0.35%) |
Jul 09, 2024 | 57.84 | 57.84 | 56.32 | 56.36 | 681,925 | -1.22(-2.12%) |
Jul 08, 2024 | 58.32 | 58.73 | 57.57 | 57.58 | 594,767 | -0.40(-0.69%) |
Jul 05, 2024 | 57.49 | 57.99 | 57.20 | 57.98 | 745,001 | +0.52(+0.90%) |
Jul 03, 2024 | 56.95 | 58.32 | 56.94 | 57.46 | 604,492 | +0.11(+0.19%) |
Jul 02, 2024 | 56.74 | 57.67 | 56.23 | 57.35 | 1,244,636 | +0.59(+1.04%) |
Jul 01, 2024 | 58.16 | 58.34 | 55.91 | 56.76 | 1,355,959 | -1.15(-1.99%) |
Jun 28, 2024 | 58.01 | 59.22 | 57.89 | 57.91 | 1,947,678 | -0.54(-0.92%) |
Jun 27, 2024 | 57.72 | 58.85 | 57.36 | 58.45 | 14,947,036 | +0.86(+1.49%) |
Jun 26, 2024 | 58.83 | 58.85 | 56.88 | 57.59 | 2,372,593 | -1.41(-2.39%) |
Jun 25, 2024 | 60.96 | 61.29 | 58.98 | 59.00 | 2,165,595 | -1.68(-2.77%) |
Jun 24, 2024 | 59.80 | 61.09 | 59.49 | 60.68 | 2,042,405 | +1.08(+1.81%) |
Jun 21, 2024 | 58.89 | 59.83 | 58.21 | 59.60 | 3,074,468 | +4.24(+7.66%) |
Jun 20, 2024 | 54.01 | 55.65 | 53.92 | 55.36 | 1,004,960 | +1.45(+2.69%) |
Jun 18, 2024 | 53.34 | 54.09 | 53.12 | 53.91 | 560,705 | +0.58(+1.09%) |
Jun 17, 2024 | 52.37 | 53.44 | 52.37 | 53.33 | 757,255 | +0.89(+1.70%) |
Jun 14, 2024 | 52.65 | 53.03 | 52.34 | 52.44 | 480,792 | -0.40(-0.76%) |
Jun 13, 2024 | 53.50 | 53.69 | 52.83 | 52.84 | 546,707 | -0.66(-1.23%) |
Jun 12, 2024 | 53.48 | 53.70 | 52.95 | 53.50 | 956,784 | +0.10(+0.19%) |
Jun 11, 2024 | 53.73 | 54.11 | 53.25 | 53.40 | 481,578 | -0.28(-0.52%) |
Jun 10, 2024 | 53.63 | 53.87 | 52.75 | 53.68 | 646,976 | -0.17(-0.32%) |
Jun 07, 2024 | 54.36 | 54.77 | 53.83 | 53.85 | 445,372 | -0.75(-1.37%) |
Jun 06, 2024 | 56.63 | 56.71 | 54.27 | 54.60 | 668,285 | -2.13(-3.75%) |
Jun 05, 2024 | 56.64 | 56.94 | 56.16 | 56.73 | 969,534 | +0.23(+0.41%) |
Jun 04, 2024 | 56.89 | 57.09 | 56.05 | 56.50 | 531,519 | -0.26(-0.46%) |