Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.03 | 63.85 | 60.76 | 63.66 | 2,888,346 | +3.42(+5.68%) |
Aug 22, 2024 | 60.78 | 60.89 | 60.04 | 60.24 | 814,973 | -1.41(-2.29%) |
Aug 21, 2024 | 59.37 | 61.65 | 58.81 | 61.65 | 1,265,604 | +2.15(+3.61%) |
Aug 20, 2024 | 60.50 | 60.95 | 58.47 | 59.50 | 1,210,934 | +0.57(+0.97%) |
Aug 19, 2024 | 58.69 | 59.27 | 58.04 | 58.93 | 685,034 | -0.77(-1.29%) |
Aug 16, 2024 | 58.56 | 59.83 | 57.63 | 59.70 | 1,303,982 | +2.68(+4.70%) |
Aug 15, 2024 | 59.12 | 59.80 | 56.64 | 57.02 | 1,856,907 | -1.84(-3.13%) |
Aug 14, 2024 | 60.75 | 60.90 | 58.59 | 58.86 | 1,689,569 | -1.96(-3.22%) |
Aug 13, 2024 | 58.90 | 61.52 | 58.83 | 60.82 | 889,048 | +1.84(+3.12%) |
Aug 12, 2024 | 59.51 | 60.59 | 57.78 | 58.98 | 1,451,405 | -1.74(-2.87%) |
Aug 09, 2024 | 60.30 | 61.06 | 59.48 | 60.72 | 1,047,576 | +1.34(+2.26%) |
Aug 08, 2024 | 57.75 | 59.85 | 56.65 | 59.38 | 2,050,582 | +4.70(+8.60%) |
Aug 07, 2024 | 57.18 | 57.44 | 54.57 | 54.68 | 2,390,343 | -2.03(-3.58%) |
Aug 06, 2024 | 55.10 | 57.01 | 54.40 | 56.71 | 2,312,509 | +3.27(+6.12%) |
Aug 05, 2024 | 49.77 | 55.51 | 49.53 | 53.44 | 5,740,220 | -9.04(-14.47%) |
Aug 02, 2024 | 64.73 | 65.45 | 62.28 | 62.48 | 2,072,708 | -0.72(-1.14%) |
Aug 01, 2024 | 64.48 | 64.80 | 62.13 | 63.20 | 3,484,845 | -1.97(-3.02%) |
Jul 31, 2024 | 66.36 | 66.75 | 64.83 | 65.17 | 1,255,537 | -0.67(-1.02%) |
Jul 30, 2024 | 66.58 | 66.86 | 65.43 | 65.84 | 1,384,335 | -1.43(-2.13%) |
Jul 29, 2024 | 69.63 | 69.69 | 66.36 | 67.27 | 2,664,283 | -0.77(-1.13%) |
Jul 26, 2024 | 67.37 | 68.16 | 66.86 | 68.04 | 1,431,921 | +3.42(+5.29%) |
Jul 25, 2024 | 64.25 | 65.10 | 63.32 | 64.62 | 1,460,897 | -1.00(-1.52%) |
Jul 24, 2024 | 66.61 | 67.10 | 65.51 | 65.62 | 1,299,765 | +0.11(+0.17%) |
Jul 23, 2024 | 66.54 | 67.33 | 65.38 | 65.51 | 1,389,049 | -2.80(-4.10%) |
Jul 22, 2024 | 67.61 | 68.31 | 66.55 | 68.31 | 1,456,997 | +1.01(+1.50%) |
Jul 19, 2024 | 64.08 | 67.48 | 64.03 | 67.30 | 3,063,647 | +3.74(+5.88%) |
Jul 18, 2024 | 64.86 | 64.94 | 63.18 | 63.56 | 1,256,243 | -1.03(-1.59%) |
Jul 17, 2024 | 64.72 | 65.39 | 63.81 | 64.59 | 1,141,722 | -0.64(-0.98%) |
Jul 16, 2024 | 63.89 | 65.24 | 63.08 | 65.23 | 1,617,713 | +1.77(+2.79%) |
Jul 15, 2024 | 62.75 | 63.94 | 62.47 | 63.46 | 2,647,642 | +5.84(+10.14%) |
Jul 12, 2024 | 57.50 | 58.56 | 57.49 | 57.62 | 1,701,746 | +0.25(+0.44%) |
Jul 11, 2024 | 58.74 | 58.93 | 57.14 | 57.37 | 1,596,775 | -0.03(-0.05%) |
Jul 10, 2024 | 57.97 | 57.99 | 57.30 | 57.40 | 1,262,029 | -0.45(-0.78%) |
Jul 09, 2024 | 57.19 | 58.25 | 56.92 | 57.85 | 1,328,123 | +1.41(+2.50%) |
Jul 08, 2024 | 57.13 | 57.35 | 54.95 | 56.44 | 2,443,991 | -0.12(-0.21%) |
Jul 05, 2024 | 55.55 | 57.03 | 55.35 | 56.56 | 3,104,169 | -3.85(-6.37%) |
Jul 03, 2024 | 60.25 | 60.68 | 59.84 | 60.41 | 928,334 | -1.41(-2.28%) |
Jul 02, 2024 | 62.79 | 63.07 | 61.67 | 61.82 | 1,164,900 | -1.35(-2.14%) |
Jul 01, 2024 | 62.81 | 63.84 | 62.42 | 63.17 | 2,083,742 | +3.19(+5.32%) |
Jun 28, 2024 | 61.38 | 61.77 | 59.81 | 59.98 | 1,001,766 | -1.39(-2.26%) |
Jun 27, 2024 | 61.52 | 62.34 | 61.28 | 61.37 | 979,969 | +0.46(+0.76%) |
Jun 26, 2024 | 61.49 | 61.91 | 60.62 | 60.91 | 1,083,591 | -1.00(-1.62%) |
Jun 25, 2024 | 61.13 | 62.34 | 60.91 | 61.91 | 3,497,631 | +2.67(+4.51%) |
Jun 24, 2024 | 61.20 | 61.60 | 58.91 | 59.24 | 3,503,293 | -4.97(-7.74%) |
Jun 21, 2024 | 63.57 | 64.33 | 63.32 | 64.21 | 823,911 | -0.80(-1.23%) |
Jun 20, 2024 | 65.28 | 65.45 | 64.46 | 65.01 | 1,285,379 | +0.67(+1.04%) |
Jun 18, 2024 | 64.87 | 65.33 | 63.94 | 64.34 | 1,326,804 | -2.33(-3.49%) |
Jun 17, 2024 | 65.62 | 67.23 | 64.97 | 66.67 | 1,141,220 | +1.25(+1.91%) |
Jun 14, 2024 | 67.23 | 67.30 | 64.97 | 65.42 | 2,019,815 | -1.09(-1.64%) |
Jun 13, 2024 | 68.00 | 68.25 | 66.11 | 66.51 | 1,859,385 | -0.99(-1.47%) |
Jun 12, 2024 | 69.23 | 70.05 | 67.19 | 67.50 | 2,280,366 | +0.16(+0.24%) |
Jun 11, 2024 | 67.18 | 67.55 | 65.95 | 67.34 | 1,794,177 | -2.12(-3.05%) |
Jun 10, 2024 | 69.26 | 70.11 | 69.11 | 69.46 | 745,799 | +0.29(+0.42%) |
Jun 07, 2024 | 71.33 | 71.66 | 68.25 | 69.17 | 2,311,711 | -1.30(-1.84%) |
Jun 06, 2024 | 71.16 | 71.67 | 70.37 | 70.47 | 1,123,822 | -0.85(-1.19%) |
Jun 05, 2024 | 71.15 | 71.85 | 70.34 | 71.32 | 1,201,279 | +0.83(+1.18%) |
Jun 04, 2024 | 69.46 | 71.10 | 69.23 | 70.49 | 1,794,247 | +1.23(+1.78%) |