Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 65.35 | 65.39 | 64.41 | 64.76 | 93,299 | -0.80(-1.22%) |
Sep 24, 2024 | 66.76 | 67.00 | 65.39 | 65.56 | 95,480 | -1.05(-1.58%) |
Sep 23, 2024 | 67.34 | 67.47 | 66.45 | 66.61 | 185,888 | -0.73(-1.08%) |
Sep 20, 2024 | 68.84 | 68.84 | 67.00 | 67.34 | 635,131 | -1.76(-2.55%) |
Sep 19, 2024 | 69.01 | 69.49 | 68.04 | 69.10 | 153,468 | +1.32(+1.95%) |
Sep 18, 2024 | 68.16 | 69.55 | 66.95 | 67.78 | 216,005 | -0.11(-0.16%) |
Sep 17, 2024 | 68.55 | 69.11 | 67.74 | 67.89 | 221,066 | -0.21(-0.31%) |
Sep 16, 2024 | 66.65 | 68.61 | 66.18 | 68.10 | 248,341 | +1.32(+1.98%) |
Sep 13, 2024 | 66.05 | 67.01 | 65.88 | 66.78 | 162,209 | +1.57(+2.41%) |
Sep 12, 2024 | 65.43 | 65.60 | 64.56 | 65.21 | 192,769 | +0.12(+0.18%) |
Sep 11, 2024 | 65.63 | 65.63 | 63.01 | 65.09 | 125,569 | -0.95(-1.44%) |
Sep 10, 2024 | 67.66 | 67.71 | 65.09 | 66.04 | 131,560 | -1.50(-2.22%) |
Sep 09, 2024 | 67.13 | 67.63 | 66.38 | 67.54 | 148,416 | +0.32(+0.48%) |
Sep 06, 2024 | 67.39 | 67.90 | 66.66 | 67.22 | 201,094 | -0.16(-0.24%) |
Sep 05, 2024 | 67.16 | 67.86 | 65.91 | 67.38 | 132,700 | +0.27(+0.40%) |
Sep 04, 2024 | 67.93 | 68.48 | 66.67 | 67.11 | 90,690 | -1.13(-1.66%) |
Sep 03, 2024 | 67.99 | 68.84 | 67.78 | 68.24 | 140,395 | -0.58(-0.84%) |
Aug 30, 2024 | 67.16 | 69.23 | 66.63 | 68.82 | 493,588 | +1.96(+2.93%) |
Aug 29, 2024 | 67.50 | 67.50 | 66.45 | 66.86 | 134,474 | +0.20(+0.30%) |
Aug 28, 2024 | 65.88 | 67.00 | 65.47 | 66.66 | 79,996 | +0.42(+0.63%) |
Aug 27, 2024 | 65.96 | 66.36 | 65.12 | 66.24 | 97,562 | -0.27(-0.41%) |
Aug 26, 2024 | 67.70 | 67.70 | 66.47 | 66.51 | 138,438 | -0.52(-0.78%) |
Aug 23, 2024 | 64.55 | 67.92 | 64.39 | 67.03 | 139,929 | +2.69(+4.18%) |
Aug 22, 2024 | 64.03 | 65.11 | 64.03 | 64.34 | 82,799 | +0.11(+0.17%) |
Aug 21, 2024 | 64.26 | 64.26 | 63.38 | 64.23 | 93,196 | +0.37(+0.58%) |
Aug 20, 2024 | 65.13 | 65.13 | 63.58 | 63.86 | 127,142 | -1.56(-2.38%) |
Aug 19, 2024 | 64.46 | 65.51 | 64.26 | 65.42 | 141,795 | +0.84(+1.30%) |
Aug 16, 2024 | 63.55 | 64.97 | 63.11 | 64.58 | 184,292 | +0.95(+1.49%) |
Aug 15, 2024 | 62.80 | 63.96 | 62.80 | 63.63 | 152,312 | +2.08(+3.38%) |
Aug 14, 2024 | 61.84 | 61.98 | 61.02 | 61.55 | 79,910 | -0.16(-0.26%) |
Aug 13, 2024 | 61.27 | 61.77 | 60.49 | 61.71 | 100,948 | +0.61(+1.00%) |
Aug 12, 2024 | 62.30 | 63.00 | 60.90 | 61.10 | 107,349 | -0.94(-1.52%) |
Aug 09, 2024 | 61.94 | 62.14 | 61.31 | 62.04 | 132,319 | -0.16(-0.26%) |
Aug 08, 2024 | 61.79 | 62.27 | 61.32 | 62.20 | 95,776 | +1.01(+1.65%) |
Aug 07, 2024 | 62.00 | 62.88 | 60.95 | 61.19 | 128,715 | -0.29(-0.47%) |
Aug 06, 2024 | 61.35 | 62.35 | 60.56 | 61.48 | 116,508 | -0.04(-0.07%) |
Aug 05, 2024 | 61.90 | 62.44 | 60.42 | 61.52 | 199,509 | -2.63(-4.10%) |
Aug 02, 2024 | 63.39 | 64.37 | 62.60 | 64.15 | 227,680 | -1.13(-1.73%) |
Aug 01, 2024 | 67.52 | 67.75 | 64.73 | 65.28 | 209,084 | -2.26(-3.35%) |
Jul 31, 2024 | 67.72 | 68.75 | 66.55 | 67.54 | 196,919 | -0.09(-0.13%) |
Jul 30, 2024 | 68.06 | 68.48 | 67.51 | 67.63 | 194,418 | -0.05(-0.07%) |
Jul 29, 2024 | 68.70 | 68.95 | 67.24 | 67.68 | 234,598 | -1.01(-1.47%) |
Jul 26, 2024 | 68.50 | 68.83 | 67.70 | 68.69 | 318,923 | +0.48(+0.70%) |
Jul 25, 2024 | 65.00 | 69.62 | 65.00 | 68.21 | 740,827 | +3.48(+5.38%) |
Jul 24, 2024 | 64.98 | 65.99 | 64.66 | 64.73 | 240,985 | -0.28(-0.43%) |
Jul 23, 2024 | 64.41 | 65.68 | 64.41 | 65.01 | 233,052 | +0.41(+0.63%) |
Jul 22, 2024 | 63.48 | 64.85 | 62.92 | 64.60 | 197,202 | +1.00(+1.57%) |
Jul 19, 2024 | 63.69 | 64.21 | 63.10 | 63.60 | 181,542 | +0.02(+0.03%) |
Jul 18, 2024 | 64.36 | 65.28 | 63.06 | 63.58 | 188,108 | -1.00(-1.55%) |
Jul 17, 2024 | 63.29 | 65.10 | 60.51 | 64.58 | 289,795 | +0.88(+1.38%) |
Jul 16, 2024 | 61.99 | 64.02 | 61.77 | 63.70 | 324,441 | +2.43(+3.97%) |
Jul 15, 2024 | 59.75 | 62.56 | 59.58 | 61.27 | 344,178 | +1.82(+3.06%) |
Jul 12, 2024 | 59.25 | 59.77 | 59.25 | 59.45 | 234,272 | +0.37(+0.63%) |
Jul 11, 2024 | 59.00 | 59.48 | 58.74 | 59.08 | 238,691 | +0.92(+1.58%) |
Jul 10, 2024 | 57.83 | 58.55 | 57.70 | 58.16 | 82,393 | +0.40(+0.69%) |
Jul 09, 2024 | 56.90 | 57.84 | 56.90 | 57.76 | 83,085 | +0.86(+1.51%) |
Jul 08, 2024 | 57.01 | 57.52 | 56.77 | 56.90 | 159,939 | +0.40(+0.71%) |
Jul 05, 2024 | 57.53 | 57.86 | 56.30 | 56.50 | 103,752 | -0.96(-1.67%) |
Jul 03, 2024 | 58.33 | 58.61 | 57.40 | 57.46 | 90,157 | -0.85(-1.46%) |
Jul 02, 2024 | 57.18 | 58.42 | 57.17 | 58.31 | 226,624 | +1.10(+1.92%) |