Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 62.05 | 63.14 | 61.95 | 62.71 | 2,433,603 | +0.76(+1.23%) |
Sep 11, 2024 | 61.89 | 62.17 | 61.21 | 61.95 | 2,214,513 | +0.40(+0.65%) |
Sep 10, 2024 | 61.76 | 62.00 | 60.74 | 61.55 | 3,543,074 | -0.96(-1.54%) |
Sep 09, 2024 | 63.03 | 63.44 | 62.51 | 62.51 | 2,340,647 | -0.33(-0.53%) |
Sep 06, 2024 | 62.81 | 63.38 | 62.46 | 62.84 | 3,040,938 | +0.01(+0.02%) |
Sep 05, 2024 | 63.92 | 64.35 | 62.68 | 62.83 | 1,317,555 | -0.63(-0.99%) |
Sep 04, 2024 | 63.09 | 64.12 | 63.08 | 63.46 | 2,158,212 | +0.54(+0.86%) |
Sep 03, 2024 | 64.70 | 64.79 | 62.28 | 62.92 | 3,468,556 | -2.35(-3.60%) |
Aug 30, 2024 | 65.27 | 0 | +0.15(+0.23%) | |||
Aug 29, 2024 | 65.03 | 65.42 | 64.11 | 65.12 | 1,717,436 | +0.69(+1.07%) |
Aug 28, 2024 | 64.75 | 65.17 | 64.24 | 64.43 | 1,423,084 | -0.69(-1.06%) |
Aug 27, 2024 | 64.88 | 65.43 | 64.71 | 65.12 | 1,171,331 | -0.43(-0.66%) |
Aug 26, 2024 | 65.51 | 66.41 | 65.50 | 65.55 | 1,080,880 | +0.36(+0.55%) |
Aug 23, 2024 | 64.59 | 65.37 | 64.56 | 65.19 | 650,584 | +0.97(+1.51%) |
Aug 22, 2024 | 64.89 | 64.96 | 63.73 | 64.22 | 885,616 | -0.74(-1.14%) |
Aug 21, 2024 | 63.85 | 65.22 | 63.85 | 64.96 | 748,707 | +1.17(+1.83%) |
Aug 20, 2024 | 64.48 | 64.53 | 63.74 | 63.79 | 544,143 | -0.79(-1.22%) |
Aug 19, 2024 | 63.98 | 65.46 | 63.97 | 64.58 | 622,750 | +0.52(+0.81%) |
Aug 16, 2024 | 63.65 | 64.17 | 63.35 | 64.06 | 761,977 | +0.40(+0.63%) |
Aug 15, 2024 | 63.36 | 64.39 | 63.36 | 63.66 | 1,076,463 | +0.69(+1.10%) |
Aug 14, 2024 | 64.00 | 64.00 | 62.44 | 62.97 | 1,116,166 | -0.78(-1.22%) |
Aug 13, 2024 | 63.39 | 64.50 | 63.05 | 63.75 | 1,441,896 | +0.27(+0.43%) |
Aug 12, 2024 | 63.34 | 64.26 | 62.90 | 63.48 | 899,508 | +0.32(+0.51%) |
Aug 09, 2024 | 63.49 | 63.63 | 62.28 | 63.16 | 1,363,044 | -0.07(-0.11%) |
Aug 08, 2024 | 64.00 | 64.22 | 61.75 | 63.23 | 1,918,049 | -1.50(-2.32%) |
Aug 07, 2024 | 65.05 | 66.00 | 64.03 | 64.73 | 1,359,498 | -0.25(-0.38%) |
Aug 06, 2024 | 65.12 | 65.53 | 64.13 | 64.98 | 2,564,194 | -1.44(-2.17%) |
Aug 02, 2024 | 66.42 | 0 | -2.81(-4.06%) | |||
Aug 01, 2024 | 70.58 | 70.97 | 68.57 | 69.23 | 950,001 | -1.58(-2.23%) |
Jul 31, 2024 | 70.77 | 71.50 | 70.11 | 70.81 | 1,100,695 | +0.51(+0.73%) |
Jul 30, 2024 | 69.55 | 70.50 | 69.50 | 70.30 | 1,616,464 | +0.56(+0.80%) |
Jul 29, 2024 | 70.82 | 70.82 | 68.91 | 69.74 | 560,285 | -1.08(-1.52%) |
Jul 26, 2024 | 70.55 | 71.18 | 70.03 | 70.82 | 1,313,411 | +0.68(+0.97%) |
Jul 25, 2024 | 68.20 | 70.27 | 67.91 | 70.14 | 1,170,993 | +1.83(+2.68%) |
Jul 24, 2024 | 68.44 | 69.28 | 68.22 | 68.31 | 1,545,638 | -0.04(-0.06%) |
Jul 23, 2024 | 69.38 | 69.38 | 67.95 | 68.35 | 1,183,421 | -1.03(-1.48%) |
Jul 22, 2024 | 69.75 | 69.87 | 68.57 | 69.38 | 1,713,937 | +0.00(+0.00%) |
Jul 19, 2024 | 69.50 | 69.78 | 68.55 | 69.38 | 676,384 | -0.32(-0.46%) |
Jul 18, 2024 | 71.10 | 71.59 | 69.38 | 69.70 | 1,121,336 | -1.76(-2.46%) |
Jul 17, 2024 | 69.40 | 71.76 | 69.03 | 71.46 | 3,033,780 | +1.87(+2.69%) |
Jul 16, 2024 | 68.27 | 69.95 | 67.72 | 69.59 | 993,796 | +1.22(+1.78%) |
Jul 15, 2024 | 67.71 | 68.40 | 66.83 | 68.37 | 933,921 | +0.59(+0.87%) |
Jul 12, 2024 | 67.96 | 68.74 | 67.58 | 67.78 | 944,017 | +0.06(+0.09%) |
Jul 11, 2024 | 66.39 | 67.82 | 66.26 | 67.72 | 1,776,173 | +1.98(+3.01%) |
Jul 10, 2024 | 66.36 | 66.51 | 65.20 | 65.74 | 2,054,457 | -0.49(-0.74%) |
Jul 09, 2024 | 66.93 | 67.32 | 66.13 | 66.23 | 1,286,582 | -0.70(-1.05%) |
Jul 08, 2024 | 68.17 | 68.27 | 66.37 | 66.93 | 3,046,128 | -1.12(-1.65%) |
Jul 05, 2024 | 70.05 | 70.06 | 68.02 | 68.05 | 2,198,063 | -1.92(-2.74%) |
Jul 04, 2024 | 69.95 | 70.38 | 69.62 | 69.97 | 815,885 | -0.10(-0.14%) |
Jul 03, 2024 | 68.78 | 70.53 | 68.77 | 70.07 | 1,156,579 | +1.74(+2.55%) |