Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.50 | 64.00 | 61.92 | 62.28 | 448,414 | -0.24(-0.38%) |
Sep 26, 2024 | 63.47 | 63.58 | 62.12 | 62.52 | 603,914 | +0.08(+0.13%) |
Sep 25, 2024 | 64.21 | 64.21 | 62.14 | 62.44 | 583,255 | -1.88(-2.92%) |
Sep 24, 2024 | 65.69 | 66.22 | 64.16 | 64.32 | 531,820 | -1.54(-2.34%) |
Sep 23, 2024 | 66.70 | 67.18 | 65.52 | 65.86 | 472,828 | -0.36(-0.54%) |
Sep 20, 2024 | 67.68 | 67.87 | 66.19 | 66.22 | 1,250,822 | -1.89(-2.77%) |
Sep 19, 2024 | 68.05 | 68.95 | 66.43 | 68.11 | 595,960 | +1.77(+2.67%) |
Sep 18, 2024 | 66.08 | 68.99 | 65.26 | 66.34 | 578,920 | +0.63(+0.96%) |
Sep 17, 2024 | 65.30 | 67.61 | 64.74 | 65.71 | 611,047 | +1.10(+1.70%) |
Sep 16, 2024 | 63.35 | 65.00 | 62.67 | 64.61 | 326,846 | +1.41(+2.23%) |
Sep 13, 2024 | 62.62 | 63.92 | 62.48 | 63.20 | 378,625 | +1.56(+2.53%) |
Sep 12, 2024 | 61.72 | 62.10 | 61.05 | 61.64 | 427,613 | +0.21(+0.34%) |
Sep 11, 2024 | 61.50 | 61.96 | 60.16 | 61.43 | 460,870 | -0.90(-1.44%) |
Sep 10, 2024 | 63.09 | 63.09 | 60.63 | 62.33 | 807,905 | -0.65(-1.03%) |
Sep 09, 2024 | 63.86 | 64.10 | 62.78 | 62.98 | 834,510 | -0.49(-0.77%) |
Sep 06, 2024 | 66.05 | 66.69 | 63.16 | 63.47 | 608,514 | -2.41(-3.66%) |
Sep 05, 2024 | 67.77 | 68.40 | 65.59 | 65.88 | 429,032 | -1.29(-1.92%) |
Sep 04, 2024 | 68.00 | 68.79 | 66.78 | 67.17 | 245,527 | -0.98(-1.44%) |
Sep 03, 2024 | 68.62 | 69.34 | 67.53 | 68.15 | 519,559 | -1.28(-1.84%) |
Aug 30, 2024 | 69.04 | 69.87 | 68.00 | 69.43 | 469,591 | +0.74(+1.08%) |
Aug 29, 2024 | 69.40 | 69.62 | 67.81 | 68.69 | 262,469 | -0.11(-0.16%) |
Aug 28, 2024 | 68.00 | 69.38 | 67.47 | 68.80 | 380,026 | +0.68(+1.00%) |
Aug 27, 2024 | 68.55 | 68.80 | 67.82 | 68.12 | 273,373 | -0.74(-1.07%) |
Aug 26, 2024 | 70.34 | 70.39 | 68.75 | 68.86 | 424,352 | -0.83(-1.19%) |
Aug 23, 2024 | 65.22 | 69.88 | 64.84 | 69.69 | 756,236 | +5.20(+8.06%) |
Aug 22, 2024 | 64.07 | 65.25 | 63.84 | 64.49 | 214,367 | +0.27(+0.42%) |
Aug 21, 2024 | 63.90 | 64.37 | 63.21 | 64.22 | 268,239 | +0.78(+1.23%) |
Aug 20, 2024 | 64.25 | 64.25 | 63.01 | 63.44 | 356,326 | -1.08(-1.67%) |
Aug 19, 2024 | 64.22 | 64.65 | 63.63 | 64.52 | 323,408 | +0.30(+0.47%) |
Aug 16, 2024 | 61.95 | 64.70 | 61.52 | 64.22 | 592,602 | +2.12(+3.41%) |
Aug 15, 2024 | 63.75 | 64.43 | 61.78 | 62.10 | 1,158,325 | +0.03(+0.05%) |
Aug 14, 2024 | 63.12 | 63.18 | 61.56 | 62.07 | 449,202 | -0.64(-1.02%) |
Aug 13, 2024 | 63.42 | 63.42 | 61.47 | 62.71 | 671,665 | +0.21(+0.34%) |
Aug 12, 2024 | 63.64 | 65.79 | 62.11 | 62.50 | 1,061,445 | -2.62(-4.02%) |
Aug 09, 2024 | 65.98 | 65.98 | 64.21 | 65.12 | 523,226 | -0.80(-1.21%) |
Aug 08, 2024 | 65.96 | 66.00 | 64.80 | 65.92 | 370,815 | +1.30(+2.01%) |
Aug 07, 2024 | 66.14 | 66.43 | 64.17 | 64.62 | 375,655 | -0.36(-0.55%) |
Aug 06, 2024 | 64.86 | 66.14 | 63.94 | 64.98 | 620,457 | -0.03(-0.05%) |
Aug 05, 2024 | 63.42 | 65.73 | 62.38 | 65.01 | 731,605 | -2.21(-3.29%) |
Aug 02, 2024 | 67.12 | 67.42 | 65.19 | 67.22 | 1,062,050 | -2.70(-3.86%) |
Aug 01, 2024 | 72.78 | 72.96 | 69.50 | 69.92 | 1,429,176 | -3.09(-4.23%) |
Jul 31, 2024 | 71.05 | 74.86 | 69.01 | 73.01 | 1,653,582 | -4.60(-5.93%) |
Jul 30, 2024 | 77.61 | 79.15 | 76.74 | 77.61 | 762,189 | +0.96(+1.25%) |
Jul 29, 2024 | 76.91 | 77.28 | 75.12 | 76.65 | 692,666 | +0.07(+0.09%) |
Jul 26, 2024 | 76.19 | 77.31 | 75.89 | 76.58 | 769,857 | +1.43(+1.90%) |
Jul 25, 2024 | 72.98 | 75.97 | 72.84 | 75.15 | 601,731 | +2.24(+3.07%) |
Jul 24, 2024 | 73.38 | 74.56 | 72.49 | 72.91 | 884,119 | -0.99(-1.34%) |
Jul 23, 2024 | 70.96 | 74.46 | 70.96 | 73.90 | 749,894 | +2.29(+3.20%) |
Jul 22, 2024 | 70.56 | 72.03 | 68.84 | 71.61 | 687,463 | +0.74(+1.04%) |
Jul 19, 2024 | 69.82 | 71.12 | 68.92 | 70.87 | 503,690 | +1.06(+1.52%) |
Jul 18, 2024 | 70.60 | 73.12 | 68.80 | 69.81 | 876,762 | -1.55(-2.17%) |
Jul 17, 2024 | 69.47 | 72.48 | 68.75 | 71.36 | 865,293 | +0.55(+0.78%) |
Jul 16, 2024 | 66.51 | 71.95 | 66.24 | 70.81 | 1,557,318 | +5.06(+7.70%) |
Jul 15, 2024 | 63.22 | 66.36 | 63.22 | 65.75 | 806,677 | +3.69(+5.95%) |
Jul 12, 2024 | 62.45 | 63.44 | 61.91 | 62.06 | 647,403 | +0.23(+0.37%) |
Jul 11, 2024 | 60.30 | 62.09 | 60.12 | 61.83 | 503,898 | +2.70(+4.57%) |
Jul 10, 2024 | 57.27 | 59.28 | 57.27 | 59.13 | 457,897 | +1.91(+3.34%) |
Jul 09, 2024 | 56.37 | 57.47 | 56.34 | 57.22 | 338,033 | +0.63(+1.11%) |
Jul 08, 2024 | 57.24 | 57.62 | 56.35 | 56.59 | 330,800 | -0.09(-0.16%) |
Jul 05, 2024 | 57.23 | 57.41 | 56.37 | 56.68 | 352,122 | -0.27(-0.47%) |
Jul 03, 2024 | 58.50 | 58.50 | 56.92 | 56.95 | 251,627 | -1.48(-2.53%) |
Jul 02, 2024 | 57.39 | 58.58 | 57.39 | 58.43 | 396,984 | +1.05(+1.83%) |