Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 66.42 | 66.98 | 65.46 | 65.72 | 4,677,869 | +0.36(+0.55%) |
Sep 25, 2024 | 66.12 | 66.56 | 65.09 | 65.36 | 5,058,996 | -0.79(-1.19%) |
Sep 24, 2024 | 65.80 | 66.23 | 65.24 | 66.15 | 8,357,620 | +0.48(+0.73%) |
Sep 23, 2024 | 65.98 | 66.34 | 65.57 | 65.67 | 4,984,232 | -0.24(-0.36%) |
Sep 20, 2024 | 65.19 | 65.99 | 64.99 | 65.91 | 8,004,598 | +0.62(+0.95%) |
Sep 19, 2024 | 65.24 | 65.58 | 64.62 | 65.29 | 3,841,692 | +1.99(+3.14%) |
Sep 18, 2024 | 64.82 | 65.05 | 63.24 | 63.30 | 5,862,190 | -0.69(-1.08%) |
Sep 17, 2024 | 63.70 | 64.28 | 63.12 | 63.99 | 4,313,006 | +0.72(+1.14%) |
Sep 16, 2024 | 63.56 | 63.77 | 62.76 | 63.27 | 5,707,096 | -0.31(-0.49%) |
Sep 13, 2024 | 63.73 | 64.33 | 63.29 | 63.58 | 6,036,437 | +0.13(+0.20%) |
Sep 12, 2024 | 62.14 | 63.73 | 62.03 | 63.45 | 6,219,344 | +1.39(+2.24%) |
Sep 11, 2024 | 61.11 | 62.16 | 59.96 | 62.06 | 9,784,133 | +1.27(+2.09%) |
Sep 10, 2024 | 60.87 | 61.26 | 60.35 | 60.79 | 3,989,660 | +0.06(+0.10%) |
Sep 09, 2024 | 60.69 | 60.90 | 59.88 | 60.73 | 6,339,044 | +0.88(+1.47%) |
Sep 06, 2024 | 61.88 | 62.28 | 59.71 | 59.85 | 5,743,257 | -2.01(-3.25%) |
Sep 05, 2024 | 61.00 | 62.09 | 61.00 | 61.86 | 5,158,681 | +0.56(+0.91%) |
Sep 04, 2024 | 58.00 | 61.55 | 57.68 | 61.30 | 10,666,740 | -0.61(-0.99%) |
Sep 03, 2024 | 66.19 | 66.30 | 61.58 | 61.91 | 10,899,341 | -5.54(-8.21%) |
Aug 30, 2024 | 66.95 | 67.53 | 66.46 | 67.45 | 5,853,771 | +0.66(+0.99%) |
Aug 29, 2024 | 66.58 | 67.70 | 66.42 | 66.79 | 4,727,169 | +0.50(+0.75%) |
Aug 28, 2024 | 66.62 | 67.04 | 65.96 | 66.29 | 3,790,216 | -0.23(-0.35%) |
Aug 27, 2024 | 66.20 | 66.76 | 65.55 | 66.52 | 6,842,357 | -0.14(-0.21%) |
Aug 26, 2024 | 67.24 | 67.63 | 66.45 | 66.66 | 3,809,633 | -0.69(-1.02%) |
Aug 23, 2024 | 67.08 | 67.69 | 66.48 | 67.35 | 3,981,204 | +0.59(+0.88%) |
Aug 22, 2024 | 67.49 | 67.75 | 66.55 | 66.76 | 4,184,653 | -0.44(-0.65%) |
Aug 21, 2024 | 67.07 | 67.40 | 66.73 | 67.20 | 4,670,986 | +0.18(+0.27%) |
Aug 20, 2024 | 66.47 | 67.15 | 65.92 | 67.02 | 4,972,607 | +0.67(+1.01%) |
Aug 19, 2024 | 65.77 | 66.42 | 65.02 | 66.35 | 3,737,842 | +0.55(+0.84%) |
Aug 16, 2024 | 65.88 | 65.95 | 65.19 | 65.80 | 5,913,903 | -0.25(-0.38%) |
Aug 15, 2024 | 65.57 | 66.24 | 64.93 | 66.05 | 6,094,926 | +1.24(+1.91%) |
Aug 14, 2024 | 65.00 | 65.18 | 64.32 | 64.81 | 4,743,930 | +0.02(+0.03%) |
Aug 13, 2024 | 63.59 | 64.83 | 63.46 | 64.79 | 6,823,197 | +1.74(+2.76%) |
Aug 12, 2024 | 62.85 | 63.59 | 62.61 | 63.05 | 4,112,890 | +0.43(+0.69%) |
Aug 09, 2024 | 62.13 | 62.87 | 61.94 | 62.62 | 5,207,010 | +0.25(+0.40%) |
Aug 08, 2024 | 60.97 | 62.51 | 60.67 | 62.37 | 7,597,075 | +2.33(+3.88%) |
Aug 07, 2024 | 60.95 | 61.60 | 59.75 | 60.04 | 10,106,746 | +0.16(+0.27%) |
Aug 06, 2024 | 58.80 | 60.57 | 58.42 | 59.88 | 10,484,020 | +1.49(+2.55%) |
Aug 05, 2024 | 55.56 | 58.64 | 54.77 | 58.39 | 16,551,288 | -0.74(-1.25%) |
Aug 02, 2024 | 60.30 | 60.44 | 58.00 | 59.13 | 11,970,734 | -2.99(-4.81%) |
Aug 01, 2024 | 63.93 | 63.93 | 60.84 | 62.12 | 9,124,824 | -2.14(-3.33%) |
Jul 31, 2024 | 65.91 | 67.07 | 63.73 | 64.26 | 8,848,978 | +2.32(+3.75%) |
Jul 30, 2024 | 63.70 | 64.12 | 60.88 | 61.94 | 8,008,120 | -1.45(-2.29%) |
Jul 29, 2024 | 64.30 | 64.65 | 63.35 | 63.39 | 5,599,108 | -0.47(-0.74%) |
Jul 26, 2024 | 63.20 | 64.78 | 63.05 | 63.86 | 11,995,438 | +2.10(+3.40%) |
Jul 25, 2024 | 62.81 | 63.16 | 60.53 | 61.76 | 12,629,006 | -0.23(-0.37%) |
Jul 24, 2024 | 62.58 | 64.30 | 61.39 | 61.99 | 14,011,702 | -4.27(-6.44%) |
Jul 23, 2024 | 66.12 | 67.32 | 65.90 | 66.26 | 8,759,791 | +0.02(+0.03%) |
Jul 22, 2024 | 65.00 | 66.64 | 64.89 | 66.24 | 7,449,853 | +1.89(+2.94%) |
Jul 19, 2024 | 66.59 | 67.13 | 64.23 | 64.35 | 7,745,791 | -1.48(-2.25%) |
Jul 18, 2024 | 64.82 | 66.50 | 64.81 | 65.83 | 10,698,730 | +1.61(+2.51%) |
Jul 17, 2024 | 69.30 | 69.51 | 64.14 | 64.22 | 14,903,555 | -6.19(-8.79%) |
Jul 16, 2024 | 70.29 | 70.71 | 69.60 | 70.41 | 6,164,946 | +0.70(+1.00%) |
Jul 15, 2024 | 70.12 | 70.65 | 69.39 | 69.71 | 5,887,502 | -0.15(-0.21%) |
Jul 12, 2024 | 69.53 | 70.74 | 69.35 | 69.86 | 4,594,600 | +0.33(+0.47%) |
Jul 11, 2024 | 70.19 | 70.31 | 69.39 | 69.53 | 4,625,084 | -0.49(-0.70%) |
Jul 10, 2024 | 69.00 | 70.25 | 68.89 | 70.02 | 5,865,258 | +1.40(+2.04%) |
Jul 09, 2024 | 68.23 | 68.95 | 68.23 | 68.62 | 5,365,553 | +0.63(+0.93%) |
Jul 08, 2024 | 68.44 | 68.65 | 67.81 | 67.99 | 4,936,055 | -0.02(-0.03%) |
Jul 05, 2024 | 67.79 | 68.25 | 67.25 | 68.01 | 4,371,041 | +0.22(+0.32%) |
Jul 03, 2024 | 67.30 | 67.87 | 66.85 | 67.79 | 2,697,612 | +0.23(+0.34%) |
Jul 02, 2024 | 67.09 | 67.89 | 66.54 | 67.56 | 5,245,640 | +0.04(+0.06%) |