Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 63.47 | 63.89 | 63.44 | 63.67 | 623,143 | +0.63(+1.00%) |
Aug 14, 2024 | 63.04 | 63.29 | 62.87 | 63.04 | 554,465 | +0.17(+0.27%) |
Aug 13, 2024 | 62.26 | 62.93 | 62.26 | 62.87 | 668,252 | +1.07(+1.73%) |
Aug 12, 2024 | 61.80 | 61.96 | 61.67 | 61.80 | 942,804 | -0.03(-0.05%) |
Aug 09, 2024 | 61.53 | 61.85 | 61.44 | 61.83 | 1,039,493 | +0.20(+0.32%) |
Aug 08, 2024 | 61.18 | 61.66 | 60.98 | 61.63 | 873,588 | +1.06(+1.75%) |
Aug 07, 2024 | 61.41 | 61.58 | 60.53 | 60.57 | 1,313,869 | +0.16(+0.26%) |
Aug 06, 2024 | 59.83 | 60.71 | 59.72 | 60.41 | 1,409,517 | +0.28(+0.47%) |
Aug 05, 2024 | 59.07 | 60.41 | 59.06 | 60.13 | 1,135,459 | -1.73(-2.80%) |
Aug 02, 2024 | 62.04 | 62.14 | 61.35 | 61.86 | 934,602 | -1.11(-1.76%) |
Aug 01, 2024 | 63.89 | 64.03 | 62.70 | 62.97 | 1,101,544 | -1.82(-2.81%) |
Jul 31, 2024 | 64.69 | 65.06 | 64.49 | 64.79 | 2,429,717 | +1.11(+1.74%) |
Jul 30, 2024 | 63.70 | 63.78 | 63.47 | 63.68 | 775,251 | +0.16(+0.25%) |
Jul 29, 2024 | 63.67 | 63.67 | 63.30 | 63.52 | 711,544 | -0.20(-0.31%) |
Jul 26, 2024 | 63.45 | 63.90 | 63.41 | 63.72 | 750,026 | +0.94(+1.50%) |
Jul 25, 2024 | 62.71 | 63.35 | 62.60 | 62.78 | 637,915 | -0.46(-0.73%) |
Jul 24, 2024 | 63.73 | 63.94 | 63.17 | 63.24 | 1,756,234 | -0.66(-1.03%) |
Jul 23, 2024 | 63.92 | 64.12 | 63.90 | 63.90 | 1,480,405 | -0.40(-0.62%) |
Jul 22, 2024 | 64.06 | 64.30 | 63.98 | 64.30 | 691,420 | +0.52(+0.82%) |
Jul 19, 2024 | 63.87 | 64.09 | 63.23 | 63.78 | 747,590 | -0.44(-0.69%) |
Jul 18, 2024 | 64.78 | 64.87 | 64.06 | 64.22 | 1,616,285 | -0.30(-0.46%) |
Jul 17, 2024 | 64.44 | 64.76 | 64.44 | 64.52 | 818,459 | -0.08(-0.12%) |
Jul 16, 2024 | 64.06 | 64.62 | 64.03 | 64.60 | 1,651,337 | +0.41(+0.64%) |
Jul 15, 2024 | 64.43 | 64.45 | 64.08 | 64.19 | 766,701 | -0.37(-0.57%) |
Jul 12, 2024 | 64.34 | 64.78 | 64.34 | 64.56 | 620,869 | +0.75(+1.18%) |
Jul 11, 2024 | 63.62 | 64.01 | 63.62 | 63.81 | 388,807 | +0.59(+0.93%) |
Jul 10, 2024 | 62.87 | 63.24 | 62.87 | 63.22 | 318,880 | +0.69(+1.10%) |
Jul 09, 2024 | 62.58 | 62.66 | 62.36 | 62.53 | 463,463 | -0.16(-0.26%) |
Jul 08, 2024 | 62.98 | 63.02 | 62.66 | 62.69 | 388,789 | -0.19(-0.30%) |
Jul 05, 2024 | 62.91 | 63.02 | 62.49 | 62.88 | 462,600 | +0.31(+0.50%) |
Jul 03, 2024 | 62.08 | 62.58 | 62.08 | 62.57 | 437,459 | +0.87(+1.41%) |
Jul 02, 2024 | 61.36 | 61.74 | 61.36 | 61.70 | 800,378 | +0.22(+0.36%) |
Jul 01, 2024 | 61.77 | 61.89 | 61.30 | 61.48 | 1,119,355 | -0.16(-0.26%) |
Jun 28, 2024 | 61.61 | 61.85 | 61.37 | 61.64 | 1,830,501 | -0.01(-0.02%) |
Jun 27, 2024 | 61.65 | 61.79 | 61.52 | 61.65 | 503,841 | +0.33(+0.54%) |
Jun 26, 2024 | 61.29 | 61.45 | 61.14 | 61.32 | 350,114 | -0.52(-0.84%) |
Jun 25, 2024 | 61.93 | 61.93 | 61.63 | 61.84 | 970,707 | -0.21(-0.34%) |
Jun 24, 2024 | 62.02 | 62.25 | 61.96 | 62.05 | 359,741 | +0.56(+0.91%) |
Jun 21, 2024 | 61.54 | 61.56 | 61.33 | 61.49 | 823,052 | -0.46(-0.74%) |
Jun 20, 2024 | 61.81 | 62.07 | 61.76 | 61.95 | 741,109 | -0.10(-0.16%) |
Jun 18, 2024 | 61.69 | 62.06 | 61.67 | 62.05 | 727,696 | +0.30(+0.49%) |
Jun 17, 2024 | 61.45 | 61.77 | 61.17 | 61.75 | 609,712 | +0.24(+0.39%) |
Jun 14, 2024 | 61.47 | 61.61 | 61.12 | 61.51 | 708,372 | -0.40(-0.65%) |
Jun 13, 2024 | 62.32 | 62.41 | 61.69 | 61.91 | 1,136,800 | -1.08(-1.71%) |
Jun 12, 2024 | 63.32 | 63.48 | 62.88 | 62.99 | 608,844 | +0.75(+1.21%) |
Jun 11, 2024 | 62.30 | 62.33 | 61.98 | 62.24 | 1,181,616 | -0.70(-1.11%) |
Jun 10, 2024 | 62.57 | 62.99 | 62.48 | 62.94 | 336,969 | +0.34(+0.54%) |
Jun 07, 2024 | 62.83 | 63.02 | 62.59 | 62.61 | 542,396 | -0.92(-1.44%) |
Jun 06, 2024 | 63.36 | 63.55 | 63.29 | 63.52 | 1,038,759 | -0.11(-0.17%) |
Jun 05, 2024 | 63.40 | 63.63 | 63.12 | 63.63 | 660,602 | +0.13(+0.20%) |
Jun 04, 2024 | 63.48 | 63.72 | 63.35 | 63.50 | 1,036,669 | -0.39(-0.62%) |