Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 68.74 | 70.06 | 68.56 | 69.28 | 615,384 | +0.98(+1.43%) |
Sep 16, 2024 | 67.46 | 68.34 | 66.67 | 68.30 | 468,143 | +0.95(+1.41%) |
Sep 13, 2024 | 65.08 | 68.02 | 65.06 | 67.35 | 668,992 | +3.25(+5.07%) |
Sep 12, 2024 | 62.60 | 64.45 | 62.01 | 64.10 | 785,755 | +1.41(+2.25%) |
Sep 11, 2024 | 63.20 | 63.29 | 61.41 | 62.69 | 853,671 | -0.76(-1.20%) |
Sep 10, 2024 | 64.62 | 64.62 | 62.34 | 63.45 | 1,015,052 | -0.90(-1.40%) |
Sep 09, 2024 | 63.81 | 65.37 | 63.45 | 64.35 | 743,542 | +0.87(+1.37%) |
Sep 06, 2024 | 65.26 | 65.75 | 62.86 | 63.48 | 1,150,156 | -1.81(-2.77%) |
Sep 05, 2024 | 64.72 | 65.73 | 64.22 | 65.29 | 408,485 | +0.94(+1.46%) |
Sep 04, 2024 | 64.17 | 65.36 | 64.06 | 64.35 | 1,124,913 | -0.27(-0.42%) |
Sep 03, 2024 | 65.86 | 66.54 | 63.82 | 64.62 | 597,264 | -2.17(-3.25%) |
Aug 30, 2024 | 66.80 | 66.87 | 66.01 | 66.79 | 566,853 | +0.14(+0.21%) |
Aug 29, 2024 | 67.31 | 67.31 | 66.58 | 66.65 | 483,474 | -0.21(-0.31%) |
Aug 28, 2024 | 67.66 | 68.56 | 66.86 | 66.86 | 576,600 | -1.39(-2.04%) |
Aug 27, 2024 | 67.75 | 68.57 | 67.40 | 68.25 | 553,557 | -0.11(-0.16%) |
Aug 26, 2024 | 68.29 | 68.36 | 67.31 | 68.36 | 644,936 | +0.56(+0.83%) |
Aug 23, 2024 | 65.60 | 68.30 | 65.57 | 67.80 | 953,322 | +2.39(+3.65%) |
Aug 22, 2024 | 64.00 | 65.55 | 63.83 | 65.41 | 670,976 | +1.38(+2.16%) |
Aug 21, 2024 | 63.55 | 64.44 | 62.92 | 64.03 | 257,718 | +0.78(+1.23%) |
Aug 20, 2024 | 64.52 | 64.54 | 63.00 | 63.25 | 203,908 | -1.48(-2.29%) |
Aug 19, 2024 | 64.89 | 65.13 | 64.26 | 64.73 | 424,862 | -0.13(-0.20%) |
Aug 16, 2024 | 63.94 | 64.95 | 63.64 | 64.86 | 379,929 | +0.71(+1.11%) |
Aug 15, 2024 | 64.15 | 64.62 | 63.55 | 64.15 | 513,893 | +1.49(+2.38%) |
Aug 14, 2024 | 62.35 | 62.68 | 61.35 | 62.66 | 373,537 | +0.60(+0.97%) |
Aug 13, 2024 | 60.78 | 62.23 | 60.30 | 62.06 | 375,193 | +1.93(+3.21%) |
Aug 12, 2024 | 61.06 | 61.08 | 60.00 | 60.13 | 325,002 | -0.97(-1.59%) |
Aug 09, 2024 | 60.72 | 61.37 | 60.31 | 61.10 | 320,005 | +0.59(+0.98%) |
Aug 08, 2024 | 60.44 | 61.15 | 59.84 | 60.51 | 612,115 | +0.93(+1.56%) |
Aug 07, 2024 | 61.60 | 62.06 | 59.41 | 59.58 | 698,015 | -1.24(-2.04%) |
Aug 06, 2024 | 59.64 | 61.61 | 59.30 | 60.82 | 662,000 | +1.10(+1.84%) |
Aug 05, 2024 | 58.53 | 61.33 | 58.01 | 59.72 | 828,192 | -1.90(-3.08%) |
Aug 02, 2024 | 60.94 | 62.10 | 60.58 | 61.62 | 1,013,566 | -2.01(-3.16%) |
Aug 01, 2024 | 67.87 | 68.15 | 63.48 | 63.63 | 1,042,511 | -3.71(-5.51%) |
Jul 31, 2024 | 68.62 | 69.33 | 67.22 | 67.34 | 1,081,574 | -1.12(-1.63%) |
Jul 30, 2024 | 67.38 | 68.80 | 66.99 | 68.46 | 910,987 | +1.72(+2.58%) |
Jul 29, 2024 | 67.66 | 68.18 | 65.77 | 66.74 | 596,918 | -0.68(-1.01%) |
Jul 26, 2024 | 67.42 | 67.71 | 66.19 | 67.42 | 730,561 | +1.25(+1.89%) |
Jul 25, 2024 | 61.72 | 67.10 | 61.72 | 66.18 | 1,651,584 | +3.99(+6.42%) |
Jul 24, 2024 | 63.65 | 64.20 | 62.09 | 62.18 | 1,001,564 | -1.98(-3.09%) |
Jul 23, 2024 | 64.16 | 65.92 | 64.05 | 64.17 | 543,684 | +0.01(+0.02%) |
Jul 22, 2024 | 64.00 | 64.49 | 62.99 | 64.16 | 755,339 | +0.44(+0.68%) |
Jul 19, 2024 | 64.41 | 64.88 | 63.13 | 63.72 | 477,153 | -0.74(-1.15%) |
Jul 18, 2024 | 65.96 | 67.84 | 64.33 | 64.46 | 822,195 | -1.74(-2.63%) |
Jul 17, 2024 | 65.29 | 66.85 | 64.79 | 66.21 | 695,249 | +0.56(+0.86%) |
Jul 16, 2024 | 63.42 | 65.91 | 63.42 | 65.64 | 738,588 | +2.34(+3.69%) |
Jul 15, 2024 | 61.33 | 63.33 | 61.17 | 63.30 | 750,013 | +2.87(+4.75%) |
Jul 12, 2024 | 60.17 | 61.04 | 59.95 | 60.43 | 542,210 | +0.90(+1.51%) |
Jul 11, 2024 | 59.11 | 60.05 | 58.52 | 59.53 | 810,172 | +1.26(+2.16%) |
Jul 10, 2024 | 57.38 | 58.48 | 56.98 | 58.27 | 438,450 | +0.68(+1.19%) |
Jul 09, 2024 | 57.52 | 58.06 | 57.31 | 57.59 | 460,715 | +0.37(+0.64%) |
Jul 08, 2024 | 57.81 | 58.44 | 57.19 | 57.22 | 378,449 | -0.30(-0.52%) |
Jul 05, 2024 | 56.46 | 57.62 | 56.07 | 57.52 | 277,729 | +0.81(+1.43%) |
Jul 03, 2024 | 57.12 | 57.24 | 56.54 | 56.71 | 190,992 | +0.02(+0.03%) |
Jul 02, 2024 | 56.44 | 57.19 | 56.40 | 56.69 | 298,743 | +0.10(+0.17%) |