Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 67.02 | 67.48 | 66.87 | 67.35 | 20,056 | +0.61(+0.91%) |
Sep 13, 2024 | 66.06 | 66.74 | 66.03 | 66.74 | 16,960 | +0.94(+1.43%) |
Sep 12, 2024 | 65.92 | 65.92 | 65.47 | 65.80 | 31,210 | +0.04(+0.06%) |
Sep 11, 2024 | 65.36 | 65.76 | 64.75 | 65.76 | 105,489 | +0.24(+0.37%) |
Sep 10, 2024 | 65.48 | 65.85 | 65.30 | 65.52 | 23,863 | +0.23(+0.35%) |
Sep 09, 2024 | 64.87 | 65.29 | 64.60 | 65.29 | 18,116 | +0.66(+1.02%) |
Sep 06, 2024 | 65.48 | 65.48 | 64.62 | 64.63 | 27,055 | -0.66(-1.01%) |
Sep 05, 2024 | 65.62 | 65.75 | 65.16 | 65.29 | 24,912 | -0.12(-0.18%) |
Sep 04, 2024 | 65.27 | 65.81 | 65.12 | 65.41 | 26,659 | +0.40(+0.62%) |
Sep 03, 2024 | 65.07 | 65.29 | 64.73 | 65.01 | 52,565 | +0.01(+0.02%) |
Aug 30, 2024 | 64.81 | 65.06 | 64.53 | 65.00 | 11,450 | +0.44(+0.68%) |
Aug 29, 2024 | 64.54 | 64.59 | 63.84 | 64.56 | 15,522 | +0.29(+0.45%) |
Aug 28, 2024 | 64.31 | 64.66 | 64.25 | 64.27 | 6,369 | +0.03(+0.05%) |
Aug 27, 2024 | 64.57 | 64.57 | 64.22 | 64.24 | 10,704 | -0.46(-0.71%) |
Aug 26, 2024 | 64.67 | 64.98 | 64.65 | 64.70 | 12,138 | +0.38(+0.59%) |
Aug 23, 2024 | 64.47 | 64.57 | 64.19 | 64.32 | 20,116 | +0.14(+0.22%) |
Aug 22, 2024 | 64.03 | 64.27 | 63.97 | 64.18 | 38,639 | +0.07(+0.12%) |
Aug 21, 2024 | 63.78 | 64.23 | 63.77 | 64.11 | 9,228 | +0.41(+0.64%) |
Aug 20, 2024 | 63.79 | 63.97 | 63.59 | 63.70 | 17,340 | -0.04(-0.06%) |
Aug 19, 2024 | 63.52 | 63.83 | 63.48 | 63.74 | 35,408 | +0.31(+0.49%) |
Aug 16, 2024 | 63.41 | 63.56 | 63.02 | 63.43 | 15,312 | +0.24(+0.38%) |
Aug 15, 2024 | 62.82 | 63.32 | 62.61 | 63.19 | 16,387 | +0.00(+0.00%) |
Aug 14, 2024 | 62.97 | 63.51 | 62.75 | 63.19 | 134,147 | +0.05(+0.08%) |
Aug 13, 2024 | 62.87 | 63.17 | 62.78 | 63.14 | 20,973 | +0.45(+0.72%) |
Aug 12, 2024 | 62.69 | 62.69 | 62.33 | 62.69 | 25,239 | +0.03(+0.04%) |
Aug 09, 2024 | 62.01 | 62.66 | 61.51 | 62.66 | 28,859 | +0.20(+0.32%) |
Aug 08, 2024 | 62.22 | 62.73 | 62.07 | 62.46 | 27,640 | +0.21(+0.34%) |
Aug 07, 2024 | 62.41 | 62.90 | 62.11 | 62.25 | 72,804 | +0.25(+0.40%) |
Aug 06, 2024 | 61.59 | 62.60 | 61.59 | 62.00 | 107,527 | +0.54(+0.88%) |
Aug 05, 2024 | 63.29 | 63.29 | 61.43 | 61.46 | 40,709 | -1.80(-2.85%) |
Aug 02, 2024 | 63.72 | 64.33 | 62.51 | 63.26 | 47,126 | +0.05(+0.08%) |
Aug 01, 2024 | 62.27 | 63.32 | 62.27 | 63.21 | 78,890 | +1.10(+1.77%) |
Jul 31, 2024 | 62.29 | 62.29 | 61.66 | 62.11 | 19,767 | +0.44(+0.71%) |
Jul 30, 2024 | 61.28 | 61.68 | 61.21 | 61.67 | 23,655 | +0.42(+0.69%) |
Jul 29, 2024 | 60.94 | 61.38 | 60.74 | 61.25 | 19,830 | +0.30(+0.49%) |
Jul 26, 2024 | 60.66 | 61.03 | 60.66 | 60.95 | 13,036 | +0.56(+0.93%) |
Jul 25, 2024 | 60.92 | 61.20 | 60.10 | 60.39 | 34,374 | -0.17(-0.28%) |
Jul 24, 2024 | 60.35 | 60.83 | 60.24 | 60.56 | 9,609 | +0.57(+0.95%) |
Jul 23, 2024 | 60.12 | 60.31 | 59.99 | 59.99 | 12,330 | -0.38(-0.63%) |
Jul 22, 2024 | 60.10 | 60.43 | 60.07 | 60.37 | 9,062 | +0.56(+0.93%) |
Jul 19, 2024 | 59.85 | 59.93 | 59.53 | 59.81 | 16,802 | -0.08(-0.13%) |
Jul 18, 2024 | 59.94 | 60.48 | 59.82 | 59.89 | 36,835 | -0.09(-0.15%) |
Jul 17, 2024 | 59.63 | 60.40 | 59.63 | 59.98 | 122,998 | +0.33(+0.56%) |
Jul 16, 2024 | 59.35 | 59.70 | 59.34 | 59.65 | 17,144 | +0.59(+0.99%) |
Jul 15, 2024 | 59.84 | 59.84 | 58.96 | 59.06 | 27,328 | -1.31(-2.17%) |
Jul 12, 2024 | 60.25 | 60.75 | 60.11 | 60.37 | 11,493 | +0.41(+0.68%) |
Jul 11, 2024 | 59.10 | 60.09 | 59.10 | 59.96 | 17,425 | +1.11(+1.89%) |
Jul 10, 2024 | 58.67 | 58.85 | 58.19 | 58.85 | 12,223 | +0.50(+0.86%) |
Jul 09, 2024 | 58.12 | 58.77 | 58.06 | 58.35 | 13,002 | +0.21(+0.36%) |
Jul 08, 2024 | 58.27 | 58.27 | 57.92 | 58.14 | 11,189 | +0.02(+0.03%) |
Jul 05, 2024 | 58.07 | 58.34 | 57.89 | 58.12 | 11,634 | +0.07(+0.13%) |
Jul 03, 2024 | 57.94 | 58.54 | 57.84 | 58.05 | 5,779 | +0.21(+0.36%) |
Jul 02, 2024 | 57.86 | 57.93 | 57.67 | 57.84 | 5,507 | +0.19(+0.33%) |