Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 62.57 | 63.08 | 62.30 | 63.02 | 2,847,034 | +0.28(+0.45%) |
Aug 22, 2024 | 62.83 | 62.89 | 62.48 | 62.74 | 1,761,575 | -0.65(-1.03%) |
Aug 21, 2024 | 63.51 | 63.59 | 63.12 | 63.39 | 2,217,380 | +1.39(+2.24%) |
Aug 20, 2024 | 62.44 | 62.62 | 61.87 | 62.00 | 2,242,416 | -0.48(-0.77%) |
Aug 19, 2024 | 62.35 | 62.92 | 62.28 | 62.48 | 2,784,025 | +1.20(+1.96%) |
Aug 16, 2024 | 60.71 | 61.52 | 60.64 | 61.28 | 2,820,619 | -1.47(-2.34%) |
Aug 15, 2024 | 63.20 | 63.24 | 62.66 | 62.75 | 3,302,295 | +0.31(+0.50%) |
Aug 14, 2024 | 62.51 | 62.71 | 62.19 | 62.44 | 2,904,721 | -1.31(-2.05%) |
Aug 13, 2024 | 63.27 | 63.81 | 63.18 | 63.75 | 1,887,562 | +0.44(+0.69%) |
Aug 12, 2024 | 63.33 | 63.69 | 63.16 | 63.31 | 1,919,407 | +0.07(+0.11%) |
Aug 09, 2024 | 63.19 | 63.60 | 62.55 | 63.24 | 2,652,539 | +0.32(+0.51%) |
Aug 08, 2024 | 62.84 | 63.22 | 62.73 | 62.92 | 2,487,647 | +0.38(+0.61%) |
Aug 07, 2024 | 63.11 | 63.27 | 62.37 | 62.54 | 3,817,611 | -0.52(-0.82%) |
Aug 06, 2024 | 62.11 | 63.45 | 61.97 | 63.06 | 4,395,761 | +0.09(+0.14%) |
Aug 05, 2024 | 62.35 | 63.34 | 62.10 | 62.97 | 4,053,521 | -0.70(-1.10%) |
Aug 02, 2024 | 64.07 | 64.14 | 63.08 | 63.67 | 3,892,189 | +0.18(+0.28%) |
Aug 01, 2024 | 64.82 | 65.22 | 63.31 | 63.49 | 3,489,244 | -1.67(-2.56%) |
Jul 31, 2024 | 65.15 | 65.58 | 64.39 | 65.16 | 3,822,850 | +1.63(+2.57%) |
Jul 30, 2024 | 63.52 | 63.82 | 63.27 | 63.53 | 3,317,881 | -1.17(-1.81%) |
Jul 29, 2024 | 64.51 | 64.84 | 64.37 | 64.70 | 2,285,284 | -0.36(-0.55%) |
Jul 26, 2024 | 65.13 | 65.45 | 64.61 | 65.06 | 2,229,465 | +0.73(+1.13%) |
Jul 25, 2024 | 64.09 | 64.78 | 63.52 | 64.33 | 2,483,992 | +0.84(+1.32%) |
Jul 24, 2024 | 64.01 | 64.16 | 63.46 | 63.49 | 3,065,661 | -0.04(-0.06%) |
Jul 23, 2024 | 63.00 | 63.61 | 62.87 | 63.53 | 2,702,356 | -0.46(-0.72%) |
Jul 22, 2024 | 63.83 | 64.15 | 63.71 | 63.99 | 2,678,529 | +0.21(+0.33%) |
Jul 19, 2024 | 63.69 | 63.99 | 63.41 | 63.78 | 2,312,432 | -0.59(-0.92%) |
Jul 18, 2024 | 65.83 | 65.87 | 64.20 | 64.37 | 3,458,412 | -1.40(-2.13%) |
Jul 17, 2024 | 66.56 | 66.82 | 65.76 | 65.77 | 3,406,953 | -0.55(-0.83%) |
Jul 16, 2024 | 65.01 | 66.35 | 64.66 | 66.32 | 4,562,341 | -1.23(-1.82%) |
Jul 15, 2024 | 67.66 | 68.14 | 67.34 | 67.55 | 1,936,710 | -0.97(-1.42%) |
Jul 12, 2024 | 68.25 | 68.87 | 68.22 | 68.52 | 1,617,379 | +0.44(+0.65%) |
Jul 11, 2024 | 68.31 | 68.32 | 67.78 | 68.08 | 1,673,182 | +0.59(+0.87%) |
Jul 10, 2024 | 66.90 | 67.59 | 66.77 | 67.49 | 1,995,099 | +0.51(+0.76%) |
Jul 09, 2024 | 66.95 | 67.27 | 66.73 | 66.98 | 1,784,098 | -0.19(-0.28%) |
Jul 08, 2024 | 67.17 | 67.38 | 66.74 | 67.17 | 1,910,808 | -0.47(-0.69%) |
Jul 05, 2024 | 67.75 | 67.86 | 67.05 | 67.64 | 1,950,979 | -0.26(-0.38%) |
Jul 03, 2024 | 67.70 | 68.43 | 67.67 | 67.90 | 2,029,388 | +1.89(+2.86%) |
Jul 02, 2024 | 65.46 | 66.02 | 65.30 | 66.01 | 1,717,946 | -0.40(-0.60%) |
Jul 01, 2024 | 66.39 | 66.92 | 66.12 | 66.41 | 1,988,789 | +0.48(+0.73%) |
Jun 28, 2024 | 66.17 | 66.39 | 65.75 | 65.93 | 1,756,282 | +0.11(+0.17%) |
Jun 27, 2024 | 66.00 | 66.16 | 65.50 | 65.82 | 2,081,264 | -0.98(-1.47%) |
Jun 26, 2024 | 66.84 | 66.95 | 66.50 | 66.80 | 1,368,662 | +0.28(+0.42%) |
Jun 25, 2024 | 66.65 | 66.84 | 66.33 | 66.52 | 1,543,742 | +0.07(+0.11%) |
Jun 24, 2024 | 66.53 | 67.04 | 66.21 | 66.45 | 1,680,360 | +0.05(+0.08%) |
Jun 21, 2024 | 66.03 | 66.44 | 66.01 | 66.40 | 1,805,813 | -0.52(-0.78%) |
Jun 20, 2024 | 66.74 | 67.05 | 66.46 | 66.92 | 1,823,577 | +0.66(+1.00%) |
Jun 18, 2024 | 65.81 | 66.50 | 65.77 | 66.26 | 1,984,403 | +0.27(+0.41%) |
Jun 17, 2024 | 65.53 | 66.15 | 65.38 | 65.99 | 1,797,367 | -0.52(-0.78%) |
Jun 14, 2024 | 66.00 | 66.65 | 65.84 | 66.51 | 1,633,293 | -0.41(-0.61%) |
Jun 13, 2024 | 66.91 | 67.09 | 66.64 | 66.92 | 1,818,625 | -0.16(-0.24%) |
Jun 12, 2024 | 68.16 | 68.27 | 66.91 | 67.08 | 2,226,319 | -0.10(-0.15%) |
Jun 11, 2024 | 66.48 | 67.20 | 66.23 | 67.18 | 1,962,644 | -1.07(-1.57%) |
Jun 10, 2024 | 67.83 | 68.46 | 67.67 | 68.25 | 1,210,866 | +0.25(+0.37%) |
Jun 07, 2024 | 68.42 | 68.45 | 67.82 | 68.00 | 1,775,432 | -1.20(-1.73%) |
Jun 06, 2024 | 68.24 | 69.27 | 68.07 | 69.20 | 1,377,070 | +1.12(+1.65%) |
Jun 05, 2024 | 68.12 | 68.44 | 67.73 | 68.08 | 2,125,330 | -0.23(-0.34%) |
Jun 04, 2024 | 68.26 | 68.40 | 67.87 | 68.31 | 2,611,750 | -1.11(-1.60%) |