Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.36 | 64.68 | 64.25 | 64.36 | 187,768 | +0.16(+0.25%) |
Sep 26, 2024 | 64.32 | 64.33 | 64.07 | 64.20 | 229,822 | +0.00(+0.00%) |
Sep 25, 2024 | 64.04 | 64.20 | 63.91 | 64.20 | 274,224 | +0.34(+0.53%) |
Sep 24, 2024 | 63.91 | 64.25 | 63.86 | 63.86 | 201,245 | -0.20(-0.31%) |
Sep 23, 2024 | 63.88 | 64.13 | 63.83 | 64.06 | 205,005 | +0.21(+0.33%) |
Sep 20, 2024 | 63.70 | 63.94 | 63.62 | 63.85 | 739,727 | -0.02(-0.03%) |
Sep 19, 2024 | 63.99 | 64.02 | 63.59 | 63.87 | 252,137 | +0.12(+0.19%) |
Sep 18, 2024 | 63.55 | 64.07 | 63.55 | 63.75 | 247,606 | +0.06(+0.09%) |
Sep 17, 2024 | 64.08 | 64.08 | 63.62 | 63.69 | 216,556 | -0.19(-0.30%) |
Sep 16, 2024 | 64.15 | 64.24 | 63.85 | 63.88 | 305,507 | -0.20(-0.31%) |
Sep 13, 2024 | 64.00 | 64.08 | 63.76 | 64.08 | 214,093 | +0.33(+0.52%) |
Sep 12, 2024 | 63.70 | 63.80 | 63.55 | 63.75 | 281,528 | +0.00(+0.00%) |
Sep 11, 2024 | 63.69 | 63.78 | 63.49 | 63.75 | 164,590 | -0.14(-0.22%) |
Sep 10, 2024 | 63.73 | 63.98 | 63.63 | 63.89 | 187,834 | +0.12(+0.19%) |
Sep 09, 2024 | 63.35 | 63.90 | 63.27 | 63.77 | 229,239 | +0.29(+0.46%) |
Sep 06, 2024 | 63.41 | 63.62 | 63.25 | 63.48 | 210,168 | +0.08(+0.13%) |
Sep 05, 2024 | 63.64 | 63.70 | 63.35 | 63.40 | 137,411 | -0.22(-0.35%) |
Sep 04, 2024 | 63.37 | 63.72 | 63.31 | 63.62 | 175,327 | +0.26(+0.41%) |
Sep 03, 2024 | 63.56 | 63.67 | 63.32 | 63.36 | 233,607 | -0.19(-0.30%) |
Aug 30, 2024 | 63.35 | 63.64 | 63.02 | 63.55 | 265,502 | +0.25(+0.39%) |
Aug 29, 2024 | 63.35 | 63.35 | 63.00 | 63.30 | 245,364 | +0.15(+0.24%) |
Aug 28, 2024 | 63.25 | 63.39 | 63.13 | 63.15 | 153,740 | -0.03(-0.05%) |
Aug 27, 2024 | 63.06 | 63.25 | 63.06 | 63.18 | 187,184 | -0.07(-0.11%) |
Aug 26, 2024 | 63.46 | 63.54 | 63.15 | 63.25 | 181,999 | -0.05(-0.08%) |
Aug 23, 2024 | 63.29 | 63.62 | 63.25 | 63.30 | 187,774 | -0.03(-0.05%) |
Aug 22, 2024 | 63.44 | 63.55 | 63.27 | 63.33 | 200,592 | +0.03(+0.05%) |
Aug 21, 2024 | 63.55 | 63.55 | 63.20 | 63.30 | 787,821 | +0.01(+0.02%) |
Aug 20, 2024 | 63.45 | 63.60 | 63.25 | 63.29 | 433,657 | -0.13(-0.20%) |
Aug 19, 2024 | 63.60 | 63.68 | 63.37 | 63.42 | 222,058 | -0.06(-0.09%) |
Aug 16, 2024 | 63.70 | 63.78 | 63.39 | 63.48 | 380,091 | -0.20(-0.31%) |
Aug 15, 2024 | 64.00 | 64.00 | 63.49 | 63.68 | 357,738 | +0.12(+0.20%) |
Aug 14, 2024 | 63.61 | 63.79 | 63.51 | 63.55 | 143,731 | -0.06(-0.09%) |
Aug 13, 2024 | 63.76 | 63.78 | 63.47 | 63.61 | 282,020 | +0.04(+0.06%) |
Aug 12, 2024 | 63.63 | 63.63 | 63.31 | 63.57 | 193,754 | +0.18(+0.28%) |
Aug 09, 2024 | 63.35 | 63.55 | 63.21 | 63.40 | 259,505 | -0.07(-0.11%) |
Aug 08, 2024 | 63.20 | 63.55 | 63.11 | 63.47 | 292,865 | +0.28(+0.44%) |
Aug 07, 2024 | 63.46 | 63.77 | 63.11 | 63.19 | 412,645 | -0.24(-0.37%) |
Aug 06, 2024 | 63.01 | 63.69 | 63.01 | 63.43 | 320,421 | +0.34(+0.53%) |
Aug 05, 2024 | 63.38 | 63.79 | 62.92 | 63.09 | 695,389 | -0.85(-1.33%) |
Aug 02, 2024 | 63.28 | 63.98 | 63.04 | 63.94 | 514,257 | +0.59(+0.94%) |
Aug 01, 2024 | 63.79 | 63.84 | 63.10 | 63.35 | 485,805 | -0.45(-0.70%) |
Jul 31, 2024 | 64.03 | 64.05 | 63.63 | 63.79 | 331,364 | +0.05(+0.08%) |
Jul 30, 2024 | 63.89 | 64.03 | 63.65 | 63.74 | 210,853 | -0.11(-0.17%) |
Jul 29, 2024 | 63.97 | 64.08 | 63.76 | 63.85 | 161,962 | +0.00(+0.00%) |
Jul 26, 2024 | 64.07 | 64.13 | 63.61 | 63.85 | 246,249 | +0.09(+0.14%) |
Jul 25, 2024 | 63.77 | 64.19 | 63.56 | 63.76 | 541,394 | +0.04(+0.06%) |
Jul 24, 2024 | 63.64 | 63.87 | 63.42 | 63.72 | 380,112 | -0.01(-0.02%) |
Jul 23, 2024 | 63.75 | 63.92 | 63.50 | 63.73 | 458,422 | -0.09(-0.14%) |
Jul 22, 2024 | 63.02 | 63.89 | 62.92 | 63.82 | 562,501 | +0.82(+1.30%) |
Jul 19, 2024 | 63.11 | 63.11 | 62.38 | 63.00 | 631,267 | +0.04(+0.06%) |
Jul 18, 2024 | 62.66 | 63.36 | 62.66 | 62.96 | 371,492 | +0.06(+0.09%) |
Jul 17, 2024 | 63.18 | 63.90 | 62.63 | 62.90 | 658,067 | -0.24(-0.38%) |
Jul 16, 2024 | 63.21 | 63.49 | 62.94 | 63.14 | 431,904 | +0.39(+0.61%) |
Jul 15, 2024 | 62.79 | 63.15 | 62.59 | 62.75 | 394,475 | -0.06(-0.09%) |
Jul 12, 2024 | 63.30 | 63.62 | 62.77 | 62.81 | 451,962 | -0.28(-0.44%) |
Jul 11, 2024 | 62.90 | 63.15 | 62.60 | 63.09 | 762,681 | +0.58(+0.93%) |
Jul 10, 2024 | 62.22 | 62.58 | 61.94 | 62.51 | 651,441 | +0.53(+0.86%) |
Jul 09, 2024 | 61.51 | 61.97 | 61.51 | 61.97 | 177,560 | +0.29(+0.47%) |
Jul 08, 2024 | 61.50 | 61.84 | 61.33 | 61.69 | 358,210 | +0.33(+0.53%) |
Jul 05, 2024 | 61.07 | 61.51 | 60.87 | 61.36 | 194,899 | +0.11(+0.18%) |
Jul 03, 2024 | 61.04 | 61.31 | 60.87 | 61.25 | 244,837 | +0.26(+0.42%) |
Jul 02, 2024 | 61.47 | 61.52 | 60.84 | 60.99 | 590,555 | -0.46(-0.76%) |