Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.64 | 66.21 | 65.59 | 66.11 | 4,086,285 | +0.77(+1.18%) |
Sep 26, 2024 | 64.93 | 65.73 | 64.80 | 65.34 | 11,060,351 | -2.68(-3.94%) |
Sep 25, 2024 | 68.83 | 68.89 | 67.78 | 68.02 | 3,492,285 | -1.39(-2.00%) |
Sep 24, 2024 | 69.55 | 69.74 | 69.30 | 69.41 | 2,959,249 | +0.33(+0.48%) |
Sep 23, 2024 | 69.06 | 69.64 | 68.84 | 69.08 | 3,656,092 | +0.36(+0.52%) |
Sep 20, 2024 | 68.72 | 69.02 | 68.27 | 68.72 | 3,218,593 | -0.45(-0.65%) |
Sep 19, 2024 | 69.12 | 69.63 | 68.81 | 69.17 | 4,249,657 | +1.00(+1.47%) |
Sep 18, 2024 | 68.37 | 68.74 | 67.97 | 68.17 | 3,039,780 | +0.02(+0.03%) |
Sep 17, 2024 | 67.94 | 68.33 | 67.85 | 68.15 | 3,836,067 | +0.09(+0.13%) |
Sep 16, 2024 | 67.92 | 68.18 | 67.44 | 68.06 | 2,862,949 | +0.61(+0.90%) |
Sep 13, 2024 | 67.44 | 67.86 | 67.25 | 67.45 | 3,318,521 | +0.47(+0.70%) |
Sep 12, 2024 | 66.39 | 67.18 | 66.10 | 66.98 | 5,195,939 | +0.77(+1.16%) |
Sep 11, 2024 | 66.81 | 66.84 | 65.61 | 66.21 | 5,704,427 | +0.31(+0.47%) |
Sep 10, 2024 | 67.31 | 67.34 | 63.73 | 65.90 | 10,273,373 | -1.53(-2.27%) |
Sep 09, 2024 | 67.02 | 67.78 | 66.97 | 67.43 | 4,239,716 | +0.52(+0.78%) |
Sep 06, 2024 | 67.83 | 68.06 | 66.64 | 66.91 | 5,196,369 | -1.21(-1.78%) |
Sep 05, 2024 | 68.89 | 69.03 | 68.04 | 68.12 | 3,319,937 | -0.39(-0.57%) |
Sep 04, 2024 | 68.80 | 69.27 | 68.37 | 68.51 | 5,955,966 | -0.87(-1.25%) |
Sep 03, 2024 | 69.70 | 69.84 | 69.13 | 69.38 | 4,175,876 | -2.28(-3.18%) |
Aug 30, 2024 | 71.09 | 71.67 | 70.81 | 71.66 | 3,847,108 | -0.86(-1.19%) |
Aug 29, 2024 | 71.98 | 72.55 | 71.77 | 72.52 | 2,711,717 | +0.57(+0.79%) |
Aug 28, 2024 | 71.71 | 72.14 | 71.47 | 71.95 | 2,986,278 | -0.69(-0.95%) |
Aug 27, 2024 | 72.87 | 72.92 | 72.39 | 72.64 | 2,693,907 | -0.43(-0.59%) |
Aug 26, 2024 | 72.93 | 73.40 | 72.87 | 73.07 | 2,252,011 | +0.64(+0.88%) |
Aug 23, 2024 | 71.65 | 72.53 | 71.64 | 72.43 | 3,512,939 | +0.98(+1.37%) |
Aug 22, 2024 | 71.13 | 71.56 | 71.05 | 71.45 | 2,094,253 | +0.16(+0.22%) |
Aug 21, 2024 | 71.44 | 71.77 | 71.20 | 71.29 | 2,195,453 | -0.11(-0.15%) |
Aug 20, 2024 | 72.55 | 72.55 | 71.33 | 71.40 | 3,722,979 | -1.47(-2.02%) |
Aug 19, 2024 | 72.94 | 73.66 | 72.73 | 72.87 | 2,706,897 | +0.19(+0.26%) |
Aug 16, 2024 | 72.36 | 72.74 | 72.14 | 72.68 | 3,021,388 | +0.20(+0.27%) |
Aug 15, 2024 | 72.52 | 72.74 | 72.24 | 72.48 | 2,772,228 | +0.25(+0.34%) |
Aug 14, 2024 | 72.10 | 72.32 | 71.89 | 72.23 | 2,445,738 | +0.61(+0.86%) |
Aug 13, 2024 | 71.49 | 71.73 | 71.07 | 71.62 | 2,589,170 | -0.12(-0.17%) |
Aug 12, 2024 | 71.46 | 71.89 | 71.35 | 71.74 | 2,585,470 | +0.53(+0.75%) |
Aug 09, 2024 | 70.40 | 71.50 | 70.14 | 71.20 | 4,589,194 | +0.52(+0.74%) |
Aug 08, 2024 | 70.17 | 70.98 | 70.14 | 70.68 | 2,524,860 | +0.68(+0.98%) |
Aug 07, 2024 | 69.90 | 70.52 | 69.87 | 70.00 | 4,204,954 | +0.93(+1.35%) |
Aug 06, 2024 | 67.99 | 69.40 | 67.90 | 69.06 | 6,535,821 | -0.27(-0.39%) |
Aug 05, 2024 | 68.28 | 69.60 | 67.95 | 69.33 | 5,408,758 | -1.67(-2.36%) |
Aug 02, 2024 | 71.28 | 71.51 | 70.44 | 71.01 | 4,256,249 | -1.25(-1.73%) |
Aug 01, 2024 | 73.26 | 73.76 | 71.42 | 72.25 | 5,726,932 | -0.28(-0.38%) |
Jul 31, 2024 | 72.62 | 72.84 | 72.28 | 72.53 | 4,304,854 | +1.24(+1.74%) |
Jul 30, 2024 | 70.51 | 71.34 | 70.42 | 71.29 | 4,593,908 | +0.13(+0.18%) |
Jul 29, 2024 | 71.58 | 71.59 | 70.70 | 71.16 | 2,243,369 | -0.21(-0.29%) |
Jul 26, 2024 | 71.36 | 71.81 | 70.98 | 71.37 | 2,848,366 | -0.04(-0.06%) |
Jul 25, 2024 | 70.45 | 71.87 | 70.15 | 71.41 | 5,171,405 | +0.90(+1.28%) |
Jul 24, 2024 | 71.07 | 71.29 | 70.48 | 70.51 | 2,826,804 | -0.13(-0.18%) |
Jul 23, 2024 | 71.09 | 71.11 | 70.31 | 70.64 | 2,878,754 | -0.89(-1.25%) |
Jul 22, 2024 | 71.76 | 72.03 | 71.50 | 71.53 | 3,009,335 | -0.04(-0.06%) |
Jul 19, 2024 | 72.09 | 72.27 | 71.54 | 71.57 | 3,915,383 | -0.99(-1.37%) |
Jul 18, 2024 | 73.07 | 73.32 | 72.36 | 72.56 | 4,621,211 | -0.03(-0.04%) |
Jul 17, 2024 | 72.41 | 72.79 | 72.23 | 72.59 | 2,416,302 | +0.59(+0.83%) |
Jul 16, 2024 | 71.72 | 72.04 | 71.17 | 72.00 | 2,551,791 | -0.28(-0.38%) |
Jul 15, 2024 | 72.69 | 72.72 | 72.25 | 72.27 | 2,395,681 | -0.12(-0.16%) |
Jul 12, 2024 | 72.56 | 72.64 | 72.21 | 72.39 | 1,668,789 | +0.11(+0.15%) |
Jul 11, 2024 | 72.10 | 72.31 | 71.78 | 72.28 | 2,324,530 | +0.04(+0.05%) |
Jul 10, 2024 | 72.07 | 72.28 | 71.82 | 72.24 | 2,008,370 | +0.35(+0.48%) |
Jul 09, 2024 | 71.92 | 72.33 | 71.74 | 71.90 | 2,673,765 | -0.14(-0.19%) |
Jul 08, 2024 | 72.36 | 72.55 | 71.94 | 72.04 | 2,516,028 | -0.53(-0.72%) |
Jul 05, 2024 | 73.24 | 73.24 | 72.41 | 72.56 | 3,790,288 | +0.24(+0.33%) |
Jul 03, 2024 | 72.31 | 72.84 | 72.25 | 72.32 | 1,585,148 | -0.03(-0.04%) |
Jul 02, 2024 | 72.46 | 72.52 | 71.97 | 72.35 | 3,070,707 | +0.17(+0.23%) |