Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 67.58 | 68.00 | 67.37 | 67.97 | 1,850,196 | +0.47(+0.70%) |
Sep 12, 2024 | 67.91 | 68.41 | 67.17 | 67.50 | 1,684,977 | -0.29(-0.43%) |
Sep 11, 2024 | 67.68 | 67.86 | 66.88 | 67.79 | 2,126,073 | -0.21(-0.31%) |
Sep 10, 2024 | 68.17 | 68.60 | 67.54 | 68.00 | 2,617,336 | -0.06(-0.09%) |
Sep 09, 2024 | 67.52 | 68.09 | 67.40 | 68.06 | 1,351,390 | +0.66(+0.98%) |
Sep 06, 2024 | 68.21 | 68.41 | 67.33 | 67.40 | 1,104,569 | -0.65(-0.96%) |
Sep 05, 2024 | 69.01 | 69.01 | 67.91 | 68.05 | 1,366,448 | -0.12(-0.18%) |
Sep 04, 2024 | 67.72 | 68.70 | 67.41 | 68.17 | 1,571,961 | +0.44(+0.65%) |
Sep 03, 2024 | 67.50 | 68.13 | 67.26 | 67.73 | 1,526,527 | +0.20(+0.30%) |
Aug 30, 2024 | 66.89 | 67.54 | 66.38 | 67.53 | 3,607,831 | +0.87(+1.31%) |
Aug 29, 2024 | 67.03 | 67.29 | 66.08 | 66.66 | 1,089,734 | -0.38(-0.57%) |
Aug 28, 2024 | 66.54 | 67.33 | 66.46 | 67.04 | 1,366,902 | +0.60(+0.90%) |
Aug 27, 2024 | 66.86 | 67.11 | 66.30 | 66.44 | 1,560,500 | -0.53(-0.79%) |
Aug 26, 2024 | 67.00 | 67.25 | 66.65 | 66.97 | 1,406,080 | +0.19(+0.28%) |
Aug 23, 2024 | 67.36 | 67.44 | 66.56 | 66.78 | 1,562,967 | -0.36(-0.54%) |
Aug 22, 2024 | 66.65 | 67.25 | 66.62 | 67.14 | 2,483,463 | +0.61(+0.92%) |
Aug 21, 2024 | 66.00 | 66.71 | 65.98 | 66.53 | 2,247,678 | +0.53(+0.80%) |
Aug 20, 2024 | 65.90 | 66.12 | 65.72 | 66.00 | 2,194,103 | +0.16(+0.24%) |
Aug 19, 2024 | 65.10 | 65.98 | 64.92 | 65.84 | 2,722,416 | +0.73(+1.12%) |
Aug 16, 2024 | 65.06 | 65.20 | 64.72 | 65.11 | 2,269,215 | +0.26(+0.40%) |
Aug 15, 2024 | 65.51 | 65.92 | 64.66 | 64.85 | 3,628,330 | -1.60(-2.41%) |
Aug 14, 2024 | 65.35 | 66.75 | 65.25 | 66.45 | 2,474,714 | +0.70(+1.06%) |
Aug 13, 2024 | 65.08 | 65.82 | 64.99 | 65.75 | 2,426,211 | +0.88(+1.36%) |
Aug 12, 2024 | 64.87 | 65.23 | 64.53 | 64.87 | 2,605,982 | -0.04(-0.06%) |
Aug 09, 2024 | 65.08 | 65.17 | 63.77 | 64.91 | 2,768,930 | +0.06(+0.09%) |
Aug 08, 2024 | 64.68 | 65.56 | 64.50 | 64.85 | 2,782,430 | -0.49(-0.75%) |
Aug 07, 2024 | 65.73 | 66.34 | 65.25 | 65.34 | 1,887,128 | -0.15(-0.23%) |
Aug 06, 2024 | 65.06 | 65.97 | 65.02 | 65.49 | 2,173,611 | +0.47(+0.72%) |
Aug 05, 2024 | 67.18 | 67.50 | 64.95 | 65.02 | 2,500,479 | -2.09(-3.11%) |
Aug 02, 2024 | 67.95 | 68.72 | 65.77 | 67.11 | 2,958,217 | +1.04(+1.57%) |
Aug 01, 2024 | 64.32 | 66.39 | 64.28 | 66.07 | 2,578,827 | +1.16(+1.79%) |
Jul 31, 2024 | 65.61 | 65.80 | 64.77 | 64.91 | 4,958,482 | -1.05(-1.59%) |
Jul 30, 2024 | 64.81 | 66.07 | 64.63 | 65.96 | 2,054,004 | +1.02(+1.57%) |
Jul 29, 2024 | 64.66 | 65.37 | 64.24 | 64.94 | 2,395,762 | +0.44(+0.68%) |
Jul 26, 2024 | 63.69 | 64.57 | 63.34 | 64.50 | 3,160,970 | +0.90(+1.42%) |
Jul 25, 2024 | 63.42 | 64.77 | 63.12 | 63.60 | 3,254,378 | +0.57(+0.90%) |
Jul 24, 2024 | 61.64 | 63.12 | 61.29 | 63.03 | 2,387,094 | +2.21(+3.63%) |
Jul 23, 2024 | 61.83 | 62.00 | 60.74 | 60.82 | 1,183,943 | -0.94(-1.52%) |
Jul 22, 2024 | 61.25 | 62.12 | 61.05 | 61.76 | 1,530,658 | +0.66(+1.08%) |
Jul 19, 2024 | 61.61 | 61.61 | 60.63 | 61.10 | 1,696,087 | -0.29(-0.47%) |
Jul 18, 2024 | 61.12 | 62.38 | 61.02 | 61.39 | 1,695,328 | -0.16(-0.26%) |
Jul 17, 2024 | 59.74 | 61.80 | 59.64 | 61.55 | 2,593,678 | +1.83(+3.06%) |
Jul 16, 2024 | 59.58 | 59.81 | 59.16 | 59.72 | 1,413,215 | +0.46(+0.78%) |
Jul 15, 2024 | 59.86 | 60.16 | 59.07 | 59.26 | 1,624,969 | -1.08(-1.79%) |
Jul 12, 2024 | 59.61 | 60.62 | 59.23 | 60.34 | 2,294,861 | +0.94(+1.58%) |
Jul 11, 2024 | 58.64 | 59.72 | 58.47 | 59.40 | 2,619,573 | +1.31(+2.26%) |
Jul 10, 2024 | 58.00 | 58.17 | 57.29 | 58.09 | 1,876,898 | +0.25(+0.43%) |
Jul 09, 2024 | 57.24 | 57.91 | 56.88 | 57.84 | 1,914,758 | +0.53(+0.92%) |
Jul 08, 2024 | 57.18 | 57.49 | 57.00 | 57.31 | 1,535,572 | +0.04(+0.07%) |
Jul 05, 2024 | 57.35 | 57.87 | 57.05 | 57.27 | 1,753,635 | -0.04(-0.07%) |
Jul 03, 2024 | 56.78 | 57.84 | 56.68 | 57.31 | 1,105,638 | +0.79(+1.40%) |
Jul 02, 2024 | 56.73 | 57.27 | 56.27 | 56.52 | 1,987,139 | -0.04(-0.07%) |