Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.83 | 64.11 | 61.80 | 63.81 | 948,051 | +1.70(+2.74%) |
Aug 22, 2024 | 62.71 | 62.89 | 61.94 | 62.11 | 727,486 | -0.59(-0.94%) |
Aug 21, 2024 | 61.42 | 62.71 | 61.36 | 62.70 | 615,686 | +1.71(+2.80%) |
Aug 20, 2024 | 61.15 | 61.42 | 60.88 | 60.99 | 672,578 | -0.39(-0.64%) |
Aug 19, 2024 | 61.46 | 61.71 | 61.15 | 61.38 | 610,438 | +0.07(+0.11%) |
Aug 16, 2024 | 61.06 | 61.46 | 60.90 | 61.31 | 663,240 | +0.07(+0.11%) |
Aug 15, 2024 | 60.87 | 62.20 | 60.87 | 61.24 | 1,231,523 | +1.04(+1.73%) |
Aug 14, 2024 | 60.87 | 60.87 | 60.09 | 60.20 | 829,380 | -0.60(-0.99%) |
Aug 13, 2024 | 59.61 | 61.11 | 59.61 | 60.80 | 955,402 | +1.46(+2.46%) |
Aug 12, 2024 | 60.24 | 60.24 | 59.15 | 59.34 | 1,410,637 | -0.98(-1.62%) |
Aug 09, 2024 | 60.81 | 60.81 | 59.91 | 60.32 | 929,111 | -0.54(-0.89%) |
Aug 08, 2024 | 60.68 | 61.16 | 60.53 | 60.86 | 895,138 | +0.57(+0.95%) |
Aug 07, 2024 | 61.61 | 62.20 | 60.25 | 60.29 | 936,939 | -1.06(-1.73%) |
Aug 06, 2024 | 62.33 | 62.88 | 61.20 | 61.35 | 1,638,491 | -1.05(-1.68%) |
Aug 05, 2024 | 62.37 | 63.05 | 61.81 | 62.40 | 2,614,496 | -0.85(-1.34%) |
Aug 02, 2024 | 61.53 | 63.45 | 61.33 | 63.25 | 2,152,633 | +0.49(+0.78%) |
Aug 01, 2024 | 64.15 | 64.81 | 62.06 | 62.76 | 2,025,306 | -1.43(-2.23%) |
Jul 31, 2024 | 64.59 | 65.08 | 63.83 | 64.19 | 958,786 | +0.05(+0.08%) |
Jul 30, 2024 | 63.44 | 64.67 | 63.12 | 64.14 | 1,351,230 | +0.73(+1.15%) |
Jul 29, 2024 | 62.40 | 63.45 | 61.90 | 63.41 | 1,655,699 | +1.10(+1.77%) |
Jul 26, 2024 | 60.62 | 62.38 | 60.33 | 62.31 | 2,117,257 | +2.39(+3.99%) |
Jul 25, 2024 | 58.21 | 60.72 | 57.05 | 59.92 | 3,491,541 | -4.90(-7.56%) |
Jul 24, 2024 | 64.84 | 65.58 | 64.58 | 64.82 | 1,082,720 | -0.10(-0.15%) |
Jul 23, 2024 | 65.75 | 65.89 | 64.84 | 64.92 | 1,199,997 | -1.02(-1.55%) |
Jul 22, 2024 | 66.21 | 66.25 | 64.87 | 65.94 | 989,834 | +0.03(+0.05%) |
Jul 19, 2024 | 66.54 | 66.57 | 65.52 | 65.91 | 1,159,872 | -0.76(-1.14%) |
Jul 18, 2024 | 66.93 | 68.31 | 66.37 | 66.67 | 1,270,381 | -0.73(-1.08%) |
Jul 17, 2024 | 65.76 | 67.57 | 65.52 | 67.40 | 1,642,253 | +1.37(+2.07%) |
Jul 16, 2024 | 64.04 | 66.19 | 63.86 | 66.03 | 1,105,043 | +2.14(+3.35%) |
Jul 15, 2024 | 63.85 | 64.63 | 63.75 | 63.89 | 967,031 | +0.27(+0.42%) |
Jul 12, 2024 | 63.35 | 64.02 | 63.08 | 63.62 | 1,083,428 | +0.87(+1.39%) |
Jul 11, 2024 | 61.31 | 63.04 | 61.31 | 62.75 | 1,228,175 | +1.44(+2.35%) |
Jul 10, 2024 | 61.10 | 61.44 | 60.66 | 61.31 | 1,267,988 | +0.43(+0.71%) |
Jul 09, 2024 | 63.77 | 63.77 | 60.83 | 60.88 | 2,149,692 | -3.41(-5.30%) |
Jul 08, 2024 | 63.59 | 64.31 | 63.34 | 64.29 | 1,066,444 | +1.03(+1.63%) |
Jul 05, 2024 | 63.32 | 63.52 | 62.85 | 63.26 | 1,605,689 | -0.40(-0.63%) |
Jul 03, 2024 | 63.91 | 64.38 | 63.46 | 63.66 | 554,488 | -0.36(-0.56%) |
Jul 02, 2024 | 63.73 | 64.50 | 63.63 | 64.02 | 858,298 | +0.37(+0.58%) |
Jul 01, 2024 | 63.90 | 64.32 | 63.36 | 63.65 | 870,072 | -0.33(-0.52%) |
Jun 28, 2024 | 63.87 | 64.46 | 63.57 | 63.98 | 1,890,424 | +0.50(+0.79%) |
Jun 27, 2024 | 63.13 | 63.80 | 62.89 | 63.48 | 1,720,627 | +0.35(+0.55%) |
Jun 26, 2024 | 64.04 | 64.21 | 63.08 | 63.13 | 1,834,428 | -1.30(-2.02%) |
Jun 25, 2024 | 64.96 | 65.34 | 64.15 | 64.43 | 1,602,309 | -0.85(-1.30%) |
Jun 24, 2024 | 64.74 | 66.14 | 64.58 | 65.28 | 1,576,085 | +0.23(+0.35%) |
Jun 21, 2024 | 63.92 | 65.21 | 63.53 | 65.05 | 29,354,150 | +1.36(+2.14%) |
Jun 20, 2024 | 63.55 | 64.49 | 63.55 | 63.69 | 1,764,475 | -0.13(-0.20%) |
Jun 18, 2024 | 64.02 | 64.65 | 63.19 | 63.82 | 1,464,937 | -0.16(-0.25%) |
Jun 17, 2024 | 64.64 | 64.77 | 62.99 | 63.98 | 1,719,289 | -0.85(-1.31%) |
Jun 14, 2024 | 63.97 | 65.49 | 63.83 | 64.83 | 2,273,120 | +0.58(+0.90%) |
Jun 13, 2024 | 63.94 | 64.47 | 63.24 | 64.25 | 2,060,135 | +0.57(+0.90%) |
Jun 12, 2024 | 64.44 | 65.17 | 63.67 | 63.68 | 1,409,522 | +0.05(+0.08%) |
Jun 11, 2024 | 64.70 | 64.86 | 63.07 | 63.63 | 1,922,306 | +0.47(+0.74%) |
Jun 10, 2024 | 61.21 | 63.17 | 61.07 | 63.16 | 2,296,320 | +0.91(+1.46%) |
Jun 07, 2024 | 62.50 | 62.73 | 62.06 | 62.25 | 1,350,127 | -0.65(-1.03%) |
Jun 06, 2024 | 63.00 | 63.64 | 62.85 | 62.90 | 1,338,487 | -0.32(-0.51%) |
Jun 05, 2024 | 63.81 | 63.94 | 62.78 | 63.22 | 1,217,522 | -0.52(-0.82%) |
Jun 04, 2024 | 63.40 | 64.42 | 63.40 | 63.74 | 1,688,727 | -0.03(-0.05%) |