Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 63.45 | 64.09 | 63.45 | 64.08 | 702,914 | +0.52(+0.82%) |
Sep 12, 2024 | 62.72 | 63.77 | 62.72 | 63.56 | 443,640 | +0.92(+1.47%) |
Sep 11, 2024 | 63.47 | 63.66 | 62.19 | 62.64 | 399,784 | -1.26(-1.97%) |
Sep 10, 2024 | 63.94 | 64.23 | 62.76 | 63.90 | 772,098 | +0.03(+0.05%) |
Sep 09, 2024 | 63.80 | 63.89 | 62.93 | 63.87 | 799,438 | +0.24(+0.38%) |
Sep 06, 2024 | 64.31 | 64.50 | 63.57 | 63.63 | 457,233 | -0.74(-1.15%) |
Sep 05, 2024 | 64.35 | 64.40 | 63.66 | 64.37 | 587,637 | +0.34(+0.53%) |
Sep 04, 2024 | 64.46 | 64.86 | 63.80 | 64.03 | 544,606 | -0.36(-0.56%) |
Sep 03, 2024 | 64.86 | 65.12 | 64.10 | 64.39 | 572,609 | -0.24(-0.37%) |
Aug 30, 2024 | 64.77 | 64.89 | 64.13 | 64.63 | 590,658 | +0.07(+0.11%) |
Aug 29, 2024 | 64.25 | 65.00 | 63.95 | 64.56 | 649,440 | +0.16(+0.25%) |
Aug 28, 2024 | 64.62 | 65.03 | 64.06 | 64.40 | 515,988 | -0.04(-0.06%) |
Aug 27, 2024 | 63.62 | 64.47 | 63.56 | 64.44 | 464,520 | +0.34(+0.53%) |
Aug 26, 2024 | 64.32 | 64.74 | 63.94 | 64.10 | 374,973 | -0.06(-0.09%) |
Aug 23, 2024 | 64.58 | 64.84 | 63.67 | 64.16 | 628,568 | -0.55(-0.85%) |
Aug 22, 2024 | 65.23 | 65.42 | 64.46 | 64.71 | 477,478 | -0.43(-0.66%) |
Aug 21, 2024 | 65.29 | 65.47 | 64.72 | 65.14 | 414,029 | -0.03(-0.05%) |
Aug 20, 2024 | 64.76 | 65.24 | 64.28 | 65.17 | 668,023 | +0.35(+0.54%) |
Aug 19, 2024 | 64.42 | 65.12 | 64.30 | 64.82 | 624,108 | +0.33(+0.51%) |
Aug 16, 2024 | 64.56 | 64.89 | 63.67 | 64.49 | 824,745 | +0.01(+0.02%) |
Aug 15, 2024 | 65.00 | 65.54 | 64.11 | 64.48 | 603,769 | -0.51(-0.78%) |
Aug 14, 2024 | 65.00 | 65.71 | 64.73 | 64.99 | 646,188 | -0.14(-0.21%) |
Aug 13, 2024 | 65.86 | 66.23 | 64.72 | 65.13 | 894,301 | -0.22(-0.34%) |
Aug 12, 2024 | 64.98 | 65.82 | 64.83 | 65.35 | 719,990 | +0.37(+0.57%) |
Aug 09, 2024 | 65.93 | 65.93 | 64.92 | 64.98 | 814,768 | -0.36(-0.55%) |
Aug 08, 2024 | 64.87 | 66.17 | 64.74 | 65.34 | 867,021 | +0.38(+0.58%) |
Aug 07, 2024 | 64.97 | 66.10 | 64.53 | 64.96 | 1,252,917 | +0.59(+0.91%) |
Aug 06, 2024 | 65.14 | 65.89 | 64.17 | 64.37 | 1,549,352 | -0.80(-1.23%) |
Aug 05, 2024 | 65.10 | 67.49 | 64.36 | 65.17 | 1,903,592 | -3.28(-4.80%) |
Aug 02, 2024 | 64.00 | 68.91 | 62.72 | 68.45 | 2,270,981 | +6.05(+9.69%) |
Aug 01, 2024 | 61.57 | 62.54 | 61.11 | 62.41 | 1,217,922 | +0.92(+1.49%) |
Jul 31, 2024 | 61.63 | 62.40 | 60.91 | 61.49 | 913,226 | -0.13(-0.21%) |
Jul 30, 2024 | 60.32 | 62.57 | 60.25 | 61.62 | 1,303,246 | +1.62(+2.70%) |
Jul 29, 2024 | 60.42 | 60.81 | 59.81 | 60.00 | 721,770 | -0.51(-0.84%) |
Jul 26, 2024 | 59.50 | 60.88 | 59.03 | 60.51 | 903,074 | +1.52(+2.57%) |
Jul 25, 2024 | 58.69 | 59.64 | 58.50 | 58.99 | 595,196 | +0.48(+0.82%) |
Jul 24, 2024 | 59.04 | 59.42 | 58.36 | 58.51 | 410,932 | -0.53(-0.90%) |
Jul 23, 2024 | 57.87 | 59.37 | 57.61 | 59.04 | 744,004 | +1.43(+2.48%) |
Jul 22, 2024 | 56.82 | 57.90 | 56.49 | 57.61 | 886,163 | +0.44(+0.77%) |
Jul 19, 2024 | 59.08 | 59.08 | 56.93 | 57.17 | 745,417 | -1.63(-2.77%) |
Jul 18, 2024 | 58.25 | 59.88 | 57.87 | 58.80 | 1,046,515 | +0.51(+0.87%) |
Jul 17, 2024 | 58.19 | 59.03 | 57.85 | 58.29 | 1,128,977 | +0.17(+0.29%) |
Jul 16, 2024 | 58.16 | 58.54 | 57.82 | 58.12 | 908,087 | +0.22(+0.38%) |
Jul 15, 2024 | 57.26 | 58.02 | 56.97 | 57.90 | 557,412 | +1.01(+1.77%) |
Jul 12, 2024 | 56.30 | 57.20 | 55.86 | 56.89 | 685,568 | +0.65(+1.15%) |
Jul 11, 2024 | 55.58 | 57.03 | 55.58 | 56.25 | 920,132 | +0.18(+0.32%) |
Jul 10, 2024 | 56.50 | 56.50 | 55.87 | 56.07 | 644,325 | -0.20(-0.35%) |
Jul 09, 2024 | 57.74 | 57.74 | 56.23 | 56.27 | 683,072 | -1.22(-2.12%) |
Jul 08, 2024 | 58.22 | 58.63 | 57.47 | 57.48 | 595,768 | -0.40(-0.69%) |
Jul 05, 2024 | 57.39 | 57.89 | 57.10 | 57.88 | 746,255 | +0.52(+0.91%) |
Jul 03, 2024 | 56.85 | 58.22 | 56.84 | 57.36 | 605,509 | +0.11(+0.19%) |
Jul 02, 2024 | 56.64 | 57.57 | 56.14 | 57.25 | 1,246,731 | +0.59(+1.04%) |