Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 67.45 | 67.45 | 66.57 | 66.88 | 6,022,921 | -0.63(-0.93%) |
Sep 30, 2024 | 67.10 | 67.55 | 66.82 | 67.51 | 5,200,274 | +0.29(+0.43%) |
Sep 27, 2024 | 67.44 | 67.53 | 67.09 | 67.22 | 4,683,162 | -0.09(-0.13%) |
Sep 26, 2024 | 67.56 | 67.58 | 67.03 | 67.31 | 4,944,032 | +0.27(+0.40%) |
Sep 25, 2024 | 67.18 | 67.26 | 66.91 | 67.04 | 4,205,962 | -0.15(-0.22%) |
Sep 24, 2024 | 67.10 | 67.20 | 66.75 | 67.19 | 4,699,627 | +0.19(+0.28%) |
Sep 23, 2024 | 66.96 | 67.07 | 66.81 | 67.00 | 5,410,190 | -0.04(-0.06%) |
Sep 20, 2024 | 67.00 | 67.17 | 66.69 | 67.04 | 4,976,931 | -0.13(-0.19%) |
Sep 19, 2024 | 67.17 | 67.39 | 66.83 | 67.17 | 7,127,963 | +1.13(+1.71%) |
Sep 18, 2024 | 66.30 | 66.89 | 65.97 | 66.04 | 7,906,660 | -0.19(-0.29%) |
Sep 17, 2024 | 66.46 | 66.64 | 65.96 | 66.23 | 4,546,935 | +0.05(+0.08%) |
Sep 16, 2024 | 66.07 | 66.24 | 65.86 | 66.18 | 21,124,360 | +0.08(+0.12%) |
Sep 13, 2024 | 65.84 | 66.23 | 65.81 | 66.10 | 8,993,424 | +0.35(+0.53%) |
Sep 12, 2024 | 65.28 | 65.80 | 65.02 | 65.75 | 5,770,386 | +0.55(+0.84%) |
Sep 11, 2024 | 64.54 | 65.32 | 63.51 | 65.20 | 7,442,690 | +0.64(+0.99%) |
Sep 10, 2024 | 64.49 | 64.59 | 63.91 | 64.56 | 18,719,318 | +0.29(+0.45%) |
Sep 09, 2024 | 64.07 | 64.41 | 63.83 | 64.27 | 6,555,839 | +0.72(+1.13%) |
Sep 06, 2024 | 64.67 | 64.88 | 63.45 | 63.55 | 10,756,700 | -1.09(-1.69%) |
Sep 05, 2024 | 64.79 | 65.13 | 64.36 | 64.64 | 10,959,721 | -0.15(-0.23%) |
Sep 04, 2024 | 64.71 | 65.21 | 64.63 | 64.79 | 8,922,207 | -0.15(-0.23%) |
Sep 03, 2024 | 65.93 | 65.95 | 64.63 | 64.94 | 6,326,204 | -1.34(-2.02%) |
Aug 30, 2024 | 65.96 | 66.36 | 65.53 | 66.28 | 3,540,910 | +0.60(+0.91%) |
Aug 29, 2024 | 65.90 | 66.30 | 65.54 | 65.68 | 6,103,043 | +0.01(+0.02%) |
Aug 28, 2024 | 66.01 | 66.06 | 65.28 | 65.67 | 3,984,436 | -0.38(-0.58%) |
Aug 27, 2024 | 65.81 | 66.11 | 65.67 | 66.05 | 2,954,597 | +0.11(+0.17%) |
Aug 26, 2024 | 66.23 | 66.33 | 65.76 | 65.94 | 3,845,039 | -0.16(-0.24%) |
Aug 23, 2024 | 65.81 | 66.23 | 65.55 | 66.10 | 4,453,106 | +0.68(+1.04%) |
Aug 22, 2024 | 66.17 | 66.24 | 65.28 | 65.42 | 5,630,917 | -0.53(-0.80%) |
Aug 21, 2024 | 65.83 | 66.11 | 65.63 | 65.95 | 4,388,637 | +0.24(+0.37%) |
Aug 20, 2024 | 65.77 | 65.97 | 65.55 | 65.71 | 3,628,393 | -0.11(-0.17%) |
Aug 19, 2024 | 65.24 | 65.82 | 65.15 | 65.82 | 4,092,845 | +0.63(+0.97%) |
Aug 16, 2024 | 64.86 | 65.28 | 64.84 | 65.19 | 5,463,742 | +0.14(+0.22%) |
Aug 15, 2024 | 64.62 | 65.08 | 64.56 | 65.05 | 4,412,175 | +1.09(+1.70%) |
Aug 14, 2024 | 63.86 | 64.09 | 63.53 | 63.96 | 4,394,354 | +0.20(+0.31%) |
Aug 13, 2024 | 63.10 | 63.77 | 63.09 | 63.76 | 4,134,176 | +1.03(+1.64%) |
Aug 12, 2024 | 62.84 | 63.00 | 62.45 | 62.73 | 5,902,114 | +0.07(+0.11%) |
Aug 09, 2024 | 62.32 | 62.85 | 62.17 | 62.66 | 5,175,979 | +0.24(+0.38%) |
Aug 08, 2024 | 61.62 | 62.48 | 61.37 | 62.42 | 5,014,238 | +1.43(+2.34%) |
Aug 07, 2024 | 62.17 | 62.52 | 60.93 | 60.99 | 8,642,951 | -0.41(-0.67%) |
Aug 06, 2024 | 61.07 | 62.30 | 60.91 | 61.40 | 12,406,708 | +0.56(+0.92%) |
Aug 05, 2024 | 60.16 | 61.58 | 60.02 | 60.84 | 23,781,426 | -1.85(-2.95%) |
Aug 02, 2024 | 63.01 | 63.15 | 62.17 | 62.69 | 9,757,082 | -1.17(-1.83%) |