Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 66.21 | 66.21 | 65.75 | 65.91 | 202,947 | +0.33(+0.50%) |
Sep 18, 2024 | 65.65 | 66.33 | 65.43 | 65.58 | 440,336 | -0.16(-0.24%) |
Sep 17, 2024 | 66.31 | 66.31 | 65.48 | 65.74 | 100,229 | -0.61(-0.92%) |
Sep 16, 2024 | 66.30 | 66.48 | 66.14 | 66.35 | 159,114 | +0.38(+0.58%) |
Sep 13, 2024 | 65.87 | 66.16 | 65.75 | 65.97 | 127,606 | +0.16(+0.24%) |
Sep 12, 2024 | 65.54 | 65.88 | 65.02 | 65.81 | 219,714 | +0.26(+0.40%) |
Sep 11, 2024 | 65.40 | 65.67 | 64.55 | 65.55 | 139,710 | -0.14(-0.21%) |
Sep 10, 2024 | 65.59 | 65.75 | 65.25 | 65.69 | 141,142 | +0.25(+0.38%) |
Sep 09, 2024 | 65.20 | 65.64 | 64.93 | 65.44 | 578,218 | +0.50(+0.77%) |
Sep 06, 2024 | 65.36 | 65.70 | 64.81 | 64.94 | 525,550 | -0.26(-0.40%) |
Sep 05, 2024 | 66.05 | 66.05 | 64.95 | 65.20 | 873,902 | -0.82(-1.24%) |
Sep 04, 2024 | 66.08 | 66.28 | 65.71 | 66.02 | 161,278 | -0.12(-0.18%) |
Sep 03, 2024 | 66.27 | 66.59 | 65.99 | 66.14 | 1,552,103 | -0.24(-0.36%) |
Aug 30, 2024 | 65.95 | 66.43 | 65.69 | 66.38 | 88,831 | +0.38(+0.58%) |
Aug 29, 2024 | 66.04 | 66.29 | 65.71 | 66.00 | 125,445 | +0.23(+0.35%) |
Aug 28, 2024 | 65.75 | 66.08 | 65.50 | 65.77 | 237,117 | +0.02(+0.03%) |
Aug 27, 2024 | 65.73 | 65.89 | 65.49 | 65.75 | 73,215 | +0.14(+0.21%) |
Aug 26, 2024 | 65.76 | 65.91 | 65.56 | 65.61 | 191,985 | -0.09(-0.14%) |
Aug 23, 2024 | 65.51 | 65.71 | 65.35 | 65.70 | 319,389 | +0.33(+0.50%) |
Aug 22, 2024 | 65.53 | 65.64 | 65.07 | 65.37 | 104,601 | +0.01(+0.02%) |
Aug 21, 2024 | 65.42 | 65.49 | 65.11 | 65.36 | 87,422 | +0.13(+0.20%) |
Aug 20, 2024 | 65.11 | 65.54 | 65.10 | 65.23 | 429,183 | +0.25(+0.38%) |
Aug 19, 2024 | 64.49 | 64.98 | 64.49 | 64.98 | 90,475 | +0.45(+0.70%) |
Aug 16, 2024 | 64.40 | 64.59 | 64.24 | 64.53 | 127,059 | +0.08(+0.12%) |
Aug 15, 2024 | 64.36 | 64.48 | 64.07 | 64.45 | 184,860 | +0.41(+0.64%) |
Aug 14, 2024 | 63.80 | 64.10 | 63.64 | 64.04 | 135,851 | +0.26(+0.41%) |
Aug 13, 2024 | 63.26 | 63.87 | 63.26 | 63.78 | 106,173 | +0.77(+1.22%) |
Aug 12, 2024 | 63.40 | 63.40 | 62.87 | 63.01 | 71,814 | -0.28(-0.44%) |
Aug 09, 2024 | 63.06 | 63.41 | 62.96 | 63.29 | 83,319 | +0.39(+0.62%) |
Aug 08, 2024 | 62.49 | 62.97 | 62.20 | 62.90 | 258,739 | +1.50(+2.44%) |
Aug 07, 2024 | 62.03 | 62.26 | 61.17 | 61.40 | 281,626 | -0.54(-0.87%) |
Aug 06, 2024 | 61.91 | 62.75 | 61.85 | 61.94 | 335,200 | +0.24(+0.39%) |
Aug 05, 2024 | 62.07 | 62.33 | 61.40 | 61.70 | 315,237 | -1.64(-2.59%) |
Aug 02, 2024 | 63.61 | 63.66 | 62.44 | 63.34 | 315,846 | -0.23(-0.36%) |
Aug 01, 2024 | 63.14 | 63.60 | 62.83 | 63.57 | 200,308 | +0.74(+1.18%) |
Jul 31, 2024 | 63.04 | 63.23 | 62.57 | 62.83 | 184,646 | -0.18(-0.29%) |
Jul 30, 2024 | 63.07 | 63.45 | 62.61 | 63.01 | 176,284 | -0.01(-0.02%) |
Jul 29, 2024 | 63.04 | 63.25 | 62.76 | 63.02 | 160,946 | -0.01(-0.02%) |
Jul 26, 2024 | 62.66 | 63.46 | 62.66 | 63.03 | 139,375 | +0.37(+0.59%) |
Jul 25, 2024 | 62.84 | 63.68 | 62.65 | 62.66 | 179,204 | -0.38(-0.60%) |
Jul 24, 2024 | 62.56 | 63.10 | 62.38 | 63.04 | 177,512 | +0.55(+0.88%) |
Jul 23, 2024 | 62.86 | 62.86 | 62.46 | 62.49 | 152,302 | -0.03(-0.05%) |
Jul 22, 2024 | 62.51 | 62.64 | 62.17 | 62.52 | 149,175 | +0.37(+0.60%) |
Jul 19, 2024 | 62.07 | 62.44 | 61.92 | 62.15 | 119,395 | +0.35(+0.57%) |
Jul 18, 2024 | 62.90 | 63.30 | 61.71 | 61.80 | 198,290 | -1.48(-2.34%) |
Jul 17, 2024 | 62.68 | 63.63 | 62.68 | 63.28 | 214,205 | +0.16(+0.25%) |
Jul 16, 2024 | 62.62 | 63.14 | 62.47 | 63.12 | 148,630 | +0.86(+1.38%) |
Jul 15, 2024 | 62.71 | 62.74 | 62.15 | 62.26 | 101,003 | -0.20(-0.32%) |
Jul 12, 2024 | 62.35 | 62.71 | 62.27 | 62.46 | 122,574 | +0.41(+0.66%) |
Jul 11, 2024 | 61.58 | 62.23 | 61.58 | 62.05 | 186,492 | +0.46(+0.75%) |
Jul 10, 2024 | 61.02 | 61.59 | 60.95 | 61.59 | 282,787 | +0.62(+1.02%) |
Jul 09, 2024 | 60.83 | 61.00 | 60.49 | 60.97 | 93,549 | +0.28(+0.46%) |
Jul 08, 2024 | 60.82 | 60.97 | 60.55 | 60.69 | 577,831 | -0.09(-0.15%) |
Jul 05, 2024 | 60.37 | 60.79 | 60.12 | 60.78 | 87,137 | +0.49(+0.81%) |
Jul 03, 2024 | 60.73 | 60.80 | 60.08 | 60.29 | 78,907 | -0.42(-0.69%) |
Jul 02, 2024 | 60.78 | 60.79 | 60.43 | 60.71 | 212,867 | -0.25(-0.41%) |