Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.84 | 70.98 | 69.71 | 70.35 | 1,343,177 | -0.28(-0.40%) |
Aug 22, 2024 | 70.07 | 70.64 | 70.07 | 70.63 | 1,750,022 | +0.39(+0.56%) |
Aug 21, 2024 | 69.99 | 70.48 | 69.91 | 70.24 | 1,530,570 | +0.15(+0.21%) |
Aug 20, 2024 | 70.07 | 70.19 | 69.60 | 70.09 | 2,020,749 | +0.12(+0.17%) |
Aug 19, 2024 | 69.63 | 70.08 | 69.63 | 69.97 | 1,848,778 | +0.14(+0.20%) |
Aug 16, 2024 | 69.78 | 69.84 | 69.28 | 69.83 | 1,802,876 | +0.05(+0.07%) |
Aug 15, 2024 | 69.63 | 69.97 | 69.10 | 69.78 | 2,533,772 | +0.48(+0.69%) |
Aug 14, 2024 | 69.00 | 69.50 | 68.83 | 69.30 | 2,103,286 | +0.38(+0.55%) |
Aug 13, 2024 | 68.30 | 68.97 | 67.96 | 68.92 | 2,004,918 | +0.94(+1.38%) |
Aug 12, 2024 | 68.09 | 68.41 | 67.61 | 67.98 | 1,661,923 | -0.11(-0.16%) |
Aug 09, 2024 | 68.05 | 68.17 | 67.45 | 68.09 | 1,651,760 | +0.05(+0.07%) |
Aug 08, 2024 | 67.03 | 68.09 | 66.76 | 68.04 | 3,027,660 | +1.24(+1.86%) |
Aug 07, 2024 | 66.61 | 67.60 | 66.45 | 66.80 | 2,834,850 | +0.61(+0.92%) |
Aug 06, 2024 | 65.29 | 66.93 | 64.97 | 66.19 | 3,715,641 | +1.79(+2.78%) |
Aug 05, 2024 | 65.73 | 66.29 | 64.33 | 64.40 | 3,940,515 | -2.46(-3.68%) |
Aug 02, 2024 | 66.63 | 67.32 | 66.24 | 66.86 | 3,773,059 | -0.46(-0.68%) |
Aug 01, 2024 | 67.83 | 68.53 | 67.02 | 67.32 | 3,931,288 | -0.36(-0.53%) |
Jul 31, 2024 | 69.13 | 69.45 | 67.64 | 67.68 | 6,388,970 | -1.47(-2.13%) |
Jul 30, 2024 | 68.33 | 70.01 | 68.26 | 69.15 | 14,985,795 | +1.23(+1.81%) |
Jul 29, 2024 | 66.95 | 68.40 | 66.80 | 67.92 | 16,151,420 | +0.96(+1.43%) |
Jul 26, 2024 | 67.60 | 67.66 | 66.26 | 66.96 | 3,629,869 | -0.30(-0.45%) |
Jul 25, 2024 | 65.00 | 67.77 | 64.72 | 67.26 | 7,139,618 | +4.53(+7.22%) |
Jul 24, 2024 | 63.36 | 63.39 | 62.43 | 62.73 | 2,989,444 | -0.40(-0.63%) |
Jul 23, 2024 | 63.38 | 63.45 | 62.84 | 63.13 | 2,275,152 | +0.10(+0.16%) |
Jul 22, 2024 | 63.10 | 63.25 | 62.56 | 63.03 | 1,833,196 | +0.52(+0.83%) |
Jul 19, 2024 | 62.98 | 63.02 | 62.21 | 62.51 | 1,506,220 | +0.03(+0.05%) |
Jul 18, 2024 | 63.44 | 63.51 | 62.41 | 62.48 | 1,895,188 | -1.01(-1.59%) |
Jul 17, 2024 | 62.95 | 63.60 | 62.87 | 63.49 | 2,728,921 | +0.19(+0.30%) |
Jul 16, 2024 | 63.20 | 63.61 | 63.14 | 63.30 | 1,829,400 | +0.30(+0.48%) |
Jul 15, 2024 | 62.80 | 63.20 | 62.60 | 63.00 | 2,339,747 | +0.30(+0.48%) |
Jul 12, 2024 | 62.41 | 63.12 | 62.14 | 62.70 | 2,121,929 | +0.50(+0.80%) |
Jul 11, 2024 | 62.21 | 62.71 | 62.00 | 62.20 | 2,503,024 | +0.57(+0.92%) |
Jul 10, 2024 | 61.00 | 61.66 | 60.77 | 61.63 | 1,631,843 | +0.82(+1.35%) |
Jul 09, 2024 | 60.70 | 61.02 | 60.46 | 60.81 | 1,502,687 | +0.37(+0.61%) |
Jul 08, 2024 | 60.40 | 60.86 | 60.27 | 60.44 | 1,097,729 | +0.06(+0.10%) |
Jul 05, 2024 | 60.12 | 60.45 | 59.95 | 60.38 | 825,797 | +0.24(+0.40%) |
Jul 03, 2024 | 60.15 | 60.60 | 60.08 | 60.14 | 1,162,077 | +0.18(+0.30%) |
Jul 02, 2024 | 59.69 | 60.34 | 59.56 | 59.96 | 1,842,118 | +0.48(+0.81%) |
Jul 01, 2024 | 60.38 | 60.57 | 59.46 | 59.48 | 2,074,164 | -0.78(-1.29%) |
Jun 28, 2024 | 60.42 | 60.57 | 59.70 | 60.26 | 4,045,702 | +0.08(+0.13%) |
Jun 27, 2024 | 59.73 | 60.57 | 59.47 | 60.18 | 1,973,152 | +0.42(+0.70%) |
Jun 26, 2024 | 59.50 | 60.10 | 59.44 | 59.76 | 1,420,401 | -0.15(-0.25%) |
Jun 25, 2024 | 60.08 | 60.17 | 59.68 | 59.91 | 1,329,462 | -0.19(-0.32%) |
Jun 24, 2024 | 60.28 | 61.10 | 60.08 | 60.10 | 2,084,308 | -0.15(-0.25%) |
Jun 21, 2024 | 59.20 | 60.33 | 58.76 | 60.25 | 3,105,183 | +1.02(+1.72%) |
Jun 20, 2024 | 59.10 | 59.30 | 58.34 | 59.23 | 2,418,596 | +0.24(+0.41%) |
Jun 18, 2024 | 58.58 | 59.26 | 58.33 | 58.99 | 1,795,344 | +0.36(+0.61%) |
Jun 17, 2024 | 58.45 | 59.08 | 58.27 | 58.63 | 1,742,055 | +0.03(+0.05%) |
Jun 14, 2024 | 58.77 | 58.90 | 58.44 | 58.60 | 2,475,753 | -0.36(-0.61%) |
Jun 13, 2024 | 59.32 | 59.46 | 58.75 | 58.96 | 2,204,247 | -0.35(-0.59%) |
Jun 12, 2024 | 59.45 | 59.55 | 58.89 | 59.31 | 2,334,150 | +0.53(+0.90%) |
Jun 11, 2024 | 58.73 | 58.92 | 58.39 | 58.78 | 1,626,747 | -0.28(-0.47%) |
Jun 10, 2024 | 58.24 | 59.38 | 58.04 | 59.06 | 1,916,961 | +0.52(+0.88%) |
Jun 07, 2024 | 58.69 | 59.10 | 58.36 | 58.54 | 2,832,787 | -0.48(-0.81%) |
Jun 06, 2024 | 59.33 | 59.55 | 58.93 | 59.02 | 1,786,465 | -0.45(-0.75%) |
Jun 05, 2024 | 59.38 | 59.64 | 58.60 | 59.47 | 1,634,545 | +0.28(+0.47%) |
Jun 04, 2024 | 58.50 | 59.25 | 58.50 | 59.19 | 2,505,556 | +0.69(+1.17%) |