Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 67.96 | 68.66 | 67.33 | 67.37 | 1,091,991 | +0.00(+0.00%) |
Sep 26, 2024 | 66.57 | 67.71 | 66.12 | 67.37 | 906,560 | +1.41(+2.14%) |
Sep 25, 2024 | 67.99 | 67.99 | 65.85 | 65.96 | 1,307,657 | -2.03(-2.99%) |
Sep 24, 2024 | 68.32 | 68.45 | 67.54 | 67.99 | 2,112,915 | -0.29(-0.42%) |
Sep 23, 2024 | 66.95 | 68.70 | 66.55 | 68.28 | 3,812,154 | +1.48(+2.22%) |
Sep 20, 2024 | 65.72 | 66.88 | 65.19 | 66.80 | 8,226,464 | +0.80(+1.21%) |
Sep 19, 2024 | 64.38 | 66.05 | 64.25 | 66.00 | 1,512,711 | +2.29(+3.59%) |
Sep 18, 2024 | 63.93 | 64.38 | 63.20 | 63.71 | 1,624,306 | -0.15(-0.23%) |
Sep 17, 2024 | 63.85 | 64.41 | 63.44 | 63.86 | 628,632 | +0.60(+0.95%) |
Sep 16, 2024 | 63.22 | 63.85 | 62.95 | 63.26 | 1,082,749 | +0.12(+0.19%) |
Sep 13, 2024 | 62.73 | 63.42 | 62.41 | 63.14 | 620,643 | +1.14(+1.84%) |
Sep 12, 2024 | 62.49 | 62.68 | 61.17 | 62.00 | 685,022 | -0.13(-0.21%) |
Sep 11, 2024 | 62.04 | 62.42 | 61.59 | 62.13 | 954,268 | -0.40(-0.64%) |
Sep 10, 2024 | 61.95 | 62.60 | 61.51 | 62.53 | 789,751 | +0.78(+1.26%) |
Sep 09, 2024 | 60.54 | 61.89 | 60.10 | 61.75 | 1,267,736 | +1.04(+1.71%) |
Sep 06, 2024 | 61.32 | 61.78 | 60.27 | 60.71 | 840,713 | -0.69(-1.12%) |
Sep 05, 2024 | 61.93 | 62.06 | 60.96 | 61.40 | 690,537 | -0.64(-1.03%) |
Sep 04, 2024 | 61.14 | 62.09 | 60.90 | 62.04 | 998,053 | +0.66(+1.08%) |
Sep 03, 2024 | 62.23 | 63.01 | 61.14 | 61.38 | 916,434 | -1.29(-2.06%) |
Aug 30, 2024 | 62.88 | 63.13 | 61.85 | 62.67 | 1,130,205 | -0.16(-0.25%) |
Aug 29, 2024 | 63.54 | 63.83 | 62.79 | 62.83 | 568,875 | -0.20(-0.32%) |
Aug 28, 2024 | 63.43 | 63.68 | 62.82 | 63.03 | 724,215 | -0.54(-0.85%) |
Aug 27, 2024 | 64.01 | 64.52 | 63.28 | 63.57 | 926,435 | -0.87(-1.35%) |
Aug 26, 2024 | 64.10 | 65.00 | 63.91 | 64.44 | 1,132,996 | +0.63(+0.99%) |
Aug 23, 2024 | 61.83 | 64.11 | 61.80 | 63.81 | 948,051 | +2.23(+3.62%) |
Aug 22, 2024 | 62.17 | 62.35 | 61.41 | 61.58 | 733,747 | -0.59(-0.94%) |
Aug 21, 2024 | 60.90 | 62.17 | 60.84 | 62.16 | 620,985 | +1.70(+2.80%) |
Aug 20, 2024 | 60.63 | 60.90 | 60.36 | 60.47 | 678,366 | -0.39(-0.64%) |
Aug 19, 2024 | 60.94 | 61.18 | 60.63 | 60.86 | 615,691 | +0.07(+0.11%) |
Aug 16, 2024 | 60.54 | 60.94 | 60.38 | 60.79 | 668,948 | +0.07(+0.11%) |
Aug 15, 2024 | 60.35 | 61.67 | 60.35 | 60.72 | 1,242,122 | +1.03(+1.73%) |
Aug 14, 2024 | 60.35 | 60.35 | 59.57 | 59.69 | 836,518 | -0.59(-0.99%) |
Aug 13, 2024 | 59.10 | 60.59 | 59.10 | 60.28 | 963,624 | +1.45(+2.46%) |
Aug 12, 2024 | 59.73 | 59.73 | 58.65 | 58.83 | 1,422,777 | -0.97(-1.62%) |
Aug 09, 2024 | 60.29 | 60.29 | 59.40 | 59.81 | 937,107 | -0.54(-0.89%) |
Aug 08, 2024 | 60.16 | 60.64 | 60.01 | 60.34 | 902,842 | +0.57(+0.95%) |
Aug 07, 2024 | 61.08 | 61.67 | 59.74 | 59.78 | 945,002 | -1.05(-1.73%) |
Aug 06, 2024 | 61.80 | 62.34 | 60.68 | 60.83 | 1,652,593 | -1.04(-1.68%) |
Aug 05, 2024 | 61.84 | 62.51 | 61.28 | 61.87 | 2,636,998 | -0.84(-1.34%) |
Aug 02, 2024 | 61.00 | 62.91 | 60.81 | 62.71 | 2,171,160 | +0.49(+0.78%) |
Aug 01, 2024 | 63.60 | 64.26 | 61.53 | 62.22 | 2,042,737 | -1.42(-2.23%) |
Jul 31, 2024 | 64.04 | 64.52 | 63.29 | 63.64 | 967,037 | +0.05(+0.08%) |
Jul 30, 2024 | 62.90 | 64.12 | 62.58 | 63.59 | 1,362,859 | +0.72(+1.15%) |
Jul 29, 2024 | 61.87 | 62.91 | 61.37 | 62.87 | 1,669,949 | +1.09(+1.77%) |
Jul 26, 2024 | 60.10 | 61.85 | 59.81 | 61.78 | 2,135,479 | +2.37(+3.99%) |
Jul 25, 2024 | 57.71 | 60.20 | 56.56 | 59.41 | 3,521,591 | -4.86(-7.56%) |
Jul 24, 2024 | 64.29 | 65.02 | 64.03 | 64.27 | 1,092,038 | -0.10(-0.15%) |
Jul 23, 2024 | 65.19 | 65.33 | 64.29 | 64.37 | 1,210,325 | -1.01(-1.55%) |
Jul 22, 2024 | 65.64 | 65.69 | 64.32 | 65.38 | 998,353 | +0.03(+0.05%) |
Jul 19, 2024 | 65.97 | 66.00 | 64.96 | 65.35 | 1,169,854 | -0.75(-1.14%) |
Jul 18, 2024 | 66.36 | 67.72 | 65.80 | 66.10 | 1,281,314 | -0.72(-1.08%) |
Jul 17, 2024 | 65.20 | 66.99 | 64.96 | 66.82 | 1,656,387 | +1.36(+2.07%) |
Jul 16, 2024 | 63.49 | 65.63 | 63.32 | 65.47 | 1,114,553 | +2.12(+3.35%) |
Jul 15, 2024 | 63.31 | 64.08 | 63.21 | 63.34 | 975,353 | +0.27(+0.42%) |
Jul 12, 2024 | 62.81 | 63.47 | 62.54 | 63.08 | 1,092,752 | +0.86(+1.39%) |
Jul 11, 2024 | 60.79 | 62.50 | 60.79 | 62.21 | 1,238,745 | +1.43(+2.35%) |
Jul 10, 2024 | 60.58 | 60.92 | 60.14 | 60.79 | 1,278,901 | +0.43(+0.71%) |
Jul 09, 2024 | 63.23 | 63.23 | 60.31 | 60.36 | 2,168,193 | -3.38(-5.30%) |
Jul 08, 2024 | 63.05 | 63.76 | 62.80 | 63.74 | 1,075,622 | +1.02(+1.63%) |
Jul 05, 2024 | 62.78 | 62.97 | 62.31 | 62.72 | 1,619,508 | -0.40(-0.63%) |
Jul 03, 2024 | 63.36 | 63.83 | 62.92 | 63.12 | 559,260 | -0.36(-0.56%) |
Jul 02, 2024 | 63.19 | 63.95 | 63.09 | 63.47 | 865,685 | +0.37(+0.58%) |