Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 76.78 | 77.94 | 75.60 | 76.02 | 4,063,082 | -1.43(-1.85%) |
Sep 19, 2024 | 79.47 | 79.65 | 76.41 | 77.45 | 4,289,637 | +0.09(+0.12%) |
Sep 18, 2024 | 76.18 | 78.69 | 76.00 | 77.36 | 5,667,893 | +2.69(+3.60%) |
Sep 17, 2024 | 75.33 | 76.40 | 74.42 | 74.67 | 2,770,943 | +0.30(+0.40%) |
Sep 16, 2024 | 74.23 | 74.94 | 72.73 | 74.37 | 2,600,999 | -0.32(-0.43%) |
Sep 13, 2024 | 74.69 | 75.45 | 73.67 | 74.69 | 3,092,179 | +0.56(+0.76%) |
Sep 12, 2024 | 74.65 | 75.27 | 72.46 | 74.13 | 7,542,973 | +3.98(+5.67%) |
Sep 11, 2024 | 68.11 | 70.20 | 66.95 | 70.15 | 4,669,311 | +4.49(+6.84%) |
Sep 10, 2024 | 66.07 | 66.19 | 64.11 | 65.66 | 2,064,396 | +0.25(+0.38%) |
Sep 09, 2024 | 64.37 | 66.61 | 64.15 | 65.41 | 2,507,474 | +1.04(+1.62%) |
Sep 06, 2024 | 66.81 | 67.84 | 63.69 | 64.37 | 3,196,270 | -2.33(-3.49%) |
Sep 05, 2024 | 66.85 | 68.40 | 65.39 | 66.70 | 4,951,591 | +3.15(+4.96%) |
Sep 04, 2024 | 64.37 | 65.93 | 63.28 | 63.55 | 2,271,733 | -1.67(-2.56%) |
Sep 03, 2024 | 67.64 | 67.64 | 64.91 | 65.22 | 2,340,194 | -2.55(-3.76%) |
Aug 30, 2024 | 68.70 | 68.83 | 63.83 | 67.77 | 6,091,014 | -0.67(-0.98%) |
Aug 29, 2024 | 67.45 | 69.75 | 67.36 | 68.44 | 3,397,646 | +1.59(+2.38%) |
Aug 28, 2024 | 69.28 | 69.28 | 66.31 | 66.85 | 3,315,485 | -2.89(-4.14%) |
Aug 27, 2024 | 69.40 | 70.68 | 68.88 | 69.74 | 2,595,976 | +0.14(+0.20%) |
Aug 26, 2024 | 69.43 | 70.48 | 68.30 | 69.60 | 3,864,215 | +0.45(+0.66%) |
Aug 23, 2024 | 64.39 | 70.56 | 64.00 | 69.14 | 10,749,941 | +7.33(+11.87%) |
Aug 22, 2024 | 63.02 | 63.36 | 61.65 | 61.81 | 1,997,560 | -0.96(-1.53%) |
Aug 21, 2024 | 62.32 | 62.85 | 61.24 | 62.77 | 2,196,731 | +0.78(+1.26%) |
Aug 20, 2024 | 61.78 | 62.38 | 61.29 | 61.99 | 2,117,452 | +0.03(+0.05%) |
Aug 19, 2024 | 59.38 | 62.28 | 58.89 | 61.96 | 3,162,917 | +3.38(+5.77%) |
Aug 16, 2024 | 58.83 | 59.77 | 58.49 | 58.58 | 1,968,190 | -0.69(-1.16%) |
Aug 15, 2024 | 57.16 | 61.00 | 57.06 | 59.27 | 3,993,138 | +3.05(+5.43%) |
Aug 14, 2024 | 57.02 | 57.24 | 55.25 | 56.22 | 2,449,838 | -0.29(-0.51%) |
Aug 13, 2024 | 54.00 | 57.13 | 53.84 | 56.51 | 2,898,106 | +2.99(+5.59%) |
Aug 12, 2024 | 55.32 | 55.32 | 53.28 | 53.52 | 2,683,332 | -1.58(-2.87%) |
Aug 09, 2024 | 55.70 | 55.77 | 54.61 | 55.10 | 2,091,129 | -0.51(-0.92%) |
Aug 08, 2024 | 53.01 | 55.70 | 52.80 | 55.61 | 4,040,919 | +2.77(+5.24%) |
Aug 07, 2024 | 53.68 | 56.85 | 52.79 | 52.84 | 5,054,650 | -0.19(-0.36%) |
Aug 06, 2024 | 52.23 | 53.82 | 51.30 | 53.03 | 4,382,131 | +1.36(+2.63%) |
Aug 05, 2024 | 49.85 | 52.96 | 48.33 | 51.67 | 6,722,831 | -1.47(-2.77%) |
Aug 02, 2024 | 56.90 | 57.98 | 52.95 | 53.14 | 7,584,588 | -2.19(-3.96%) |
Aug 01, 2024 | 58.59 | 58.68 | 54.36 | 55.33 | 6,751,845 | -2.88(-4.95%) |
Jul 31, 2024 | 57.60 | 58.97 | 56.94 | 58.21 | 2,827,535 | +0.77(+1.34%) |
Jul 30, 2024 | 58.35 | 59.30 | 56.90 | 57.44 | 2,867,967 | -1.46(-2.48%) |
Jul 29, 2024 | 59.18 | 59.72 | 58.05 | 58.90 | 2,441,465 | -0.14(-0.24%) |
Jul 26, 2024 | 58.50 | 59.06 | 57.42 | 59.04 | 3,006,726 | +1.59(+2.77%) |
Jul 25, 2024 | 55.51 | 58.88 | 55.30 | 57.45 | 3,517,955 | +1.86(+3.35%) |
Jul 24, 2024 | 60.04 | 60.05 | 55.40 | 55.59 | 7,740,165 | -6.50(-10.47%) |
Jul 23, 2024 | 61.50 | 62.68 | 60.61 | 62.09 | 2,283,032 | +0.04(+0.06%) |
Jul 22, 2024 | 62.97 | 62.97 | 60.64 | 62.05 | 2,633,151 | -0.50(-0.80%) |
Jul 19, 2024 | 62.81 | 64.25 | 62.30 | 62.55 | 2,545,070 | -0.22(-0.35%) |
Jul 18, 2024 | 64.71 | 66.19 | 62.27 | 62.77 | 3,597,526 | -2.00(-3.09%) |
Jul 17, 2024 | 63.88 | 66.18 | 63.75 | 64.77 | 4,217,925 | +0.04(+0.06%) |
Jul 16, 2024 | 62.74 | 65.11 | 62.72 | 64.73 | 4,018,177 | +2.29(+3.67%) |
Jul 15, 2024 | 61.46 | 63.27 | 60.25 | 62.44 | 3,700,664 | +1.12(+1.83%) |
Jul 12, 2024 | 61.10 | 62.11 | 60.74 | 61.32 | 2,826,968 | +0.65(+1.07%) |
Jul 11, 2024 | 62.21 | 63.50 | 60.54 | 60.67 | 3,211,439 | -0.70(-1.14%) |
Jul 10, 2024 | 63.47 | 63.74 | 60.73 | 61.37 | 3,706,558 | -1.74(-2.76%) |
Jul 09, 2024 | 60.88 | 63.16 | 60.52 | 63.11 | 3,026,362 | +2.09(+3.43%) |
Jul 08, 2024 | 62.37 | 62.56 | 60.85 | 61.02 | 2,642,320 | -1.06(-1.71%) |
Jul 05, 2024 | 62.00 | 63.09 | 61.17 | 62.08 | 2,917,759 | -0.21(-0.34%) |
Jul 03, 2024 | 61.87 | 62.88 | 61.51 | 62.29 | 2,106,485 | +0.93(+1.52%) |
Jul 02, 2024 | 62.45 | 62.73 | 60.52 | 61.36 | 3,068,361 | -1.11(-1.78%) |