Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.06 | 62.13 | 60.95 | 61.96 | 9,246,622 | +1.32(+2.18%) |
Aug 22, 2024 | 61.04 | 61.25 | 60.53 | 60.64 | 6,953,491 | -0.37(-0.61%) |
Aug 21, 2024 | 60.63 | 61.05 | 60.41 | 61.01 | 6,030,174 | +0.73(+1.21%) |
Aug 20, 2024 | 60.76 | 60.81 | 60.15 | 60.28 | 4,200,511 | -0.54(-0.89%) |
Aug 19, 2024 | 60.29 | 60.82 | 60.29 | 60.82 | 4,928,243 | +0.58(+0.96%) |
Aug 16, 2024 | 60.00 | 60.49 | 59.97 | 60.24 | 8,228,022 | +0.03(+0.05%) |
Aug 15, 2024 | 60.04 | 60.41 | 59.78 | 60.21 | 5,558,825 | +1.17(+1.98%) |
Aug 14, 2024 | 59.26 | 59.38 | 58.83 | 59.04 | 6,204,001 | -0.07(-0.12%) |
Aug 13, 2024 | 58.69 | 59.19 | 58.40 | 59.11 | 6,537,262 | +0.79(+1.35%) |
Aug 12, 2024 | 58.77 | 58.87 | 58.20 | 58.32 | 5,506,458 | -0.35(-0.60%) |
Aug 09, 2024 | 58.73 | 58.87 | 58.26 | 58.67 | 5,619,412 | -0.04(-0.07%) |
Aug 08, 2024 | 58.02 | 58.76 | 57.78 | 58.71 | 13,235,356 | +1.23(+2.14%) |
Aug 07, 2024 | 58.72 | 58.93 | 57.41 | 57.48 | 10,063,486 | -0.41(-0.71%) |
Aug 06, 2024 | 57.44 | 58.63 | 56.98 | 57.89 | 17,881,868 | +0.57(+0.99%) |
Aug 05, 2024 | 56.29 | 58.06 | 56.01 | 57.32 | 23,578,966 | -1.60(-2.72%) |
Aug 02, 2024 | 59.35 | 59.37 | 58.26 | 58.92 | 16,747,918 | -1.68(-2.77%) |
Aug 01, 2024 | 62.03 | 62.41 | 60.15 | 60.60 | 10,629,589 | -1.37(-2.21%) |
Jul 31, 2024 | 62.03 | 62.86 | 61.58 | 61.97 | 9,847,710 | +0.37(+0.60%) |
Jul 30, 2024 | 61.55 | 61.89 | 61.24 | 61.60 | 6,727,901 | +0.22(+0.36%) |
Jul 29, 2024 | 61.55 | 61.79 | 61.17 | 61.38 | 6,146,275 | -0.08(-0.13%) |
Jul 26, 2024 | 61.11 | 61.61 | 60.91 | 61.46 | 6,873,580 | +1.04(+1.72%) |
Jul 25, 2024 | 60.04 | 61.35 | 59.95 | 60.42 | 8,170,028 | +0.48(+0.80%) |
Jul 24, 2024 | 60.82 | 61.23 | 59.90 | 59.94 | 8,131,518 | -1.19(-1.95%) |
Jul 23, 2024 | 60.85 | 61.34 | 60.73 | 61.13 | 6,681,082 | +0.14(+0.23%) |
Jul 22, 2024 | 60.50 | 61.06 | 59.99 | 60.99 | 6,679,272 | +0.74(+1.23%) |
Jul 19, 2024 | 60.54 | 60.67 | 60.06 | 60.25 | 7,867,236 | -0.42(-0.69%) |
Jul 18, 2024 | 61.32 | 62.07 | 60.53 | 60.67 | 8,632,398 | -0.67(-1.09%) |
Jul 17, 2024 | 61.71 | 62.41 | 61.34 | 61.34 | 11,181,394 | -0.91(-1.46%) |
Jul 16, 2024 | 61.07 | 62.32 | 61.02 | 62.25 | 10,036,924 | +1.46(+2.40%) |
Jul 15, 2024 | 60.69 | 61.20 | 60.44 | 60.79 | 9,157,962 | +0.37(+0.61%) |
Jul 12, 2024 | 60.31 | 60.73 | 60.12 | 60.42 | 8,102,212 | +0.61(+1.02%) |
Jul 11, 2024 | 59.18 | 59.93 | 59.03 | 59.81 | 10,369,906 | +1.44(+2.47%) |
Jul 10, 2024 | 57.96 | 58.44 | 57.89 | 58.37 | 5,471,160 | +0.64(+1.11%) |
Jul 09, 2024 | 58.00 | 58.15 | 57.69 | 57.73 | 6,115,763 | -0.35(-0.60%) |
Jul 08, 2024 | 58.20 | 58.53 | 57.97 | 58.08 | 7,811,408 | +0.18(+0.31%) |
Jul 05, 2024 | 58.21 | 58.28 | 57.69 | 57.90 | 4,909,775 | -0.37(-0.63%) |
Jul 03, 2024 | 58.31 | 58.59 | 58.15 | 58.27 | 4,108,821 | +0.12(+0.21%) |
Jul 02, 2024 | 57.90 | 58.20 | 57.88 | 58.15 | 6,218,326 | +0.18(+0.31%) |
Jul 01, 2024 | 58.71 | 58.80 | 57.89 | 57.97 | 9,317,924 | -0.55(-0.94%) |
Jun 28, 2024 | 58.67 | 58.96 | 58.17 | 58.52 | 8,202,407 | +0.15(+0.26%) |
Jun 27, 2024 | 58.19 | 58.39 | 58.05 | 58.37 | 5,497,067 | +0.19(+0.33%) |
Jun 26, 2024 | 58.16 | 58.27 | 57.93 | 58.18 | 4,180,533 | -0.16(-0.27%) |
Jun 25, 2024 | 58.85 | 58.85 | 58.12 | 58.34 | 4,540,179 | -0.56(-0.95%) |
Jun 24, 2024 | 58.68 | 59.27 | 58.55 | 58.90 | 6,621,367 | +0.35(+0.60%) |
Jun 21, 2024 | 58.37 | 58.56 | 57.99 | 58.55 | 5,772,161 | +0.24(+0.41%) |
Jun 20, 2024 | 58.40 | 58.68 | 58.18 | 58.31 | 5,632,453 | -0.15(-0.26%) |
Jun 18, 2024 | 58.33 | 58.63 | 58.25 | 58.46 | 6,733,159 | +0.11(+0.19%) |
Jun 17, 2024 | 57.65 | 58.38 | 57.60 | 58.35 | 5,967,456 | +0.52(+0.90%) |
Jun 14, 2024 | 57.99 | 58.08 | 57.46 | 57.83 | 6,904,275 | -0.70(-1.20%) |
Jun 13, 2024 | 58.76 | 58.82 | 58.19 | 58.53 | 4,102,381 | -0.36(-0.61%) |
Jun 12, 2024 | 59.16 | 59.59 | 58.71 | 58.89 | 7,365,138 | +0.78(+1.34%) |
Jun 11, 2024 | 58.01 | 58.22 | 57.59 | 58.11 | 5,347,647 | -0.26(-0.44%) |
Jun 10, 2024 | 57.76 | 58.47 | 57.69 | 58.37 | 6,921,543 | +0.08(+0.14%) |
Jun 07, 2024 | 58.26 | 58.64 | 58.11 | 58.29 | 6,757,588 | -0.42(-0.71%) |
Jun 06, 2024 | 58.74 | 58.93 | 58.46 | 58.71 | 5,108,103 | -0.18(-0.30%) |
Jun 05, 2024 | 58.55 | 58.92 | 58.13 | 58.89 | 5,240,094 | +0.65(+1.11%) |
Jun 04, 2024 | 58.80 | 58.84 | 58.19 | 58.24 | 8,968,297 | -0.79(-1.33%) |