Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.63 | 66.54 | 65.37 | 65.66 | 1,959,828 | +0.97(+1.50%) |
Sep 26, 2024 | 64.30 | 65.84 | 64.08 | 64.69 | 1,922,269 | +1.55(+2.45%) |
Sep 25, 2024 | 63.43 | 63.92 | 62.89 | 63.14 | 370,538 | -1.13(-1.76%) |
Sep 24, 2024 | 63.36 | 64.33 | 62.63 | 64.27 | 633,844 | +1.02(+1.61%) |
Sep 23, 2024 | 63.22 | 63.73 | 62.98 | 63.25 | 773,725 | +0.48(+0.76%) |
Sep 20, 2024 | 62.88 | 63.45 | 62.34 | 62.77 | 697,382 | -0.44(-0.70%) |
Sep 19, 2024 | 63.23 | 63.85 | 62.63 | 63.21 | 719,755 | +3.20(+5.33%) |
Sep 18, 2024 | 59.86 | 61.28 | 59.10 | 60.01 | 966,032 | +0.11(+0.18%) |
Sep 17, 2024 | 59.23 | 61.32 | 58.84 | 59.90 | 2,127,526 | +2.00(+3.45%) |
Sep 16, 2024 | 58.45 | 58.51 | 57.39 | 57.90 | 772,633 | -1.83(-3.06%) |
Sep 13, 2024 | 57.70 | 60.02 | 57.65 | 59.73 | 1,753,375 | +1.33(+2.28%) |
Sep 12, 2024 | 57.69 | 58.53 | 57.26 | 58.40 | 719,575 | +0.82(+1.42%) |
Sep 11, 2024 | 56.80 | 57.96 | 55.48 | 57.58 | 1,555,911 | -0.37(-0.64%) |
Sep 10, 2024 | 56.84 | 58.00 | 56.45 | 57.95 | 526,022 | +0.84(+1.47%) |
Sep 09, 2024 | 55.38 | 57.17 | 54.76 | 57.11 | 1,884,295 | +3.66(+6.85%) |
Sep 06, 2024 | 56.67 | 56.83 | 53.18 | 53.45 | 1,958,788 | -2.54(-4.54%) |
Sep 05, 2024 | 56.58 | 57.20 | 55.69 | 55.99 | 1,194,360 | -2.01(-3.47%) |
Sep 04, 2024 | 56.41 | 58.47 | 56.06 | 58.00 | 1,696,428 | +0.05(+0.09%) |
Sep 03, 2024 | 59.02 | 59.06 | 57.45 | 57.95 | 827,133 | -0.68(-1.16%) |
Aug 30, 2024 | 59.51 | 59.78 | 57.66 | 58.63 | 1,875,074 | -0.59(-1.00%) |
Aug 29, 2024 | 60.17 | 61.10 | 58.85 | 59.22 | 2,355,375 | +0.39(+0.66%) |
Aug 28, 2024 | 59.83 | 59.96 | 57.80 | 58.83 | 1,772,200 | -3.25(-5.24%) |
Aug 27, 2024 | 62.36 | 62.44 | 61.38 | 62.08 | 841,058 | -1.21(-1.91%) |
Aug 26, 2024 | 63.81 | 63.86 | 63.01 | 63.29 | 1,085,508 | -0.37(-0.58%) |
Aug 23, 2024 | 61.03 | 63.85 | 60.76 | 63.66 | 2,888,346 | +3.42(+5.68%) |
Aug 22, 2024 | 60.78 | 60.89 | 60.04 | 60.24 | 814,973 | -1.41(-2.29%) |
Aug 21, 2024 | 59.37 | 61.65 | 58.81 | 61.65 | 1,265,604 | +2.15(+3.61%) |
Aug 20, 2024 | 60.50 | 60.95 | 58.47 | 59.50 | 1,210,934 | +0.57(+0.97%) |
Aug 19, 2024 | 58.69 | 59.27 | 58.04 | 58.93 | 685,034 | -0.77(-1.29%) |
Aug 16, 2024 | 58.56 | 59.83 | 57.63 | 59.70 | 1,303,982 | +2.68(+4.70%) |
Aug 15, 2024 | 59.12 | 59.80 | 56.64 | 57.02 | 1,856,907 | -1.84(-3.13%) |
Aug 14, 2024 | 60.75 | 60.90 | 58.59 | 58.86 | 1,689,569 | -1.96(-3.22%) |
Aug 13, 2024 | 58.90 | 61.52 | 58.83 | 60.82 | 889,048 | +1.84(+3.12%) |
Aug 12, 2024 | 59.51 | 60.59 | 57.78 | 58.98 | 1,451,405 | -1.74(-2.87%) |
Aug 09, 2024 | 60.30 | 61.06 | 59.48 | 60.72 | 1,047,576 | +1.34(+2.26%) |
Aug 08, 2024 | 57.75 | 59.85 | 56.65 | 59.38 | 2,050,582 | +4.70(+8.60%) |
Aug 07, 2024 | 57.18 | 57.44 | 54.57 | 54.68 | 2,390,343 | -2.03(-3.58%) |
Aug 06, 2024 | 55.10 | 57.01 | 54.40 | 56.71 | 2,312,509 | +3.27(+6.12%) |
Aug 05, 2024 | 49.77 | 55.51 | 49.53 | 53.44 | 5,740,220 | -9.04(-14.47%) |
Aug 02, 2024 | 64.73 | 65.45 | 62.28 | 62.48 | 2,072,708 | -0.72(-1.14%) |
Aug 01, 2024 | 64.48 | 64.80 | 62.13 | 63.20 | 3,484,845 | -1.97(-3.02%) |
Jul 31, 2024 | 66.36 | 66.75 | 64.83 | 65.17 | 1,254,831 | -0.67(-1.02%) |
Jul 30, 2024 | 66.58 | 66.86 | 65.43 | 65.84 | 1,384,335 | -1.43(-2.13%) |
Jul 29, 2024 | 69.63 | 69.69 | 66.36 | 67.27 | 2,664,283 | -0.77(-1.13%) |
Jul 26, 2024 | 67.37 | 68.16 | 66.86 | 68.04 | 1,431,921 | +3.42(+5.29%) |
Jul 25, 2024 | 64.25 | 65.10 | 63.32 | 64.62 | 1,460,897 | -1.00(-1.52%) |
Jul 24, 2024 | 66.61 | 67.10 | 65.51 | 65.62 | 1,299,765 | +0.11(+0.17%) |
Jul 23, 2024 | 66.54 | 67.33 | 65.38 | 65.51 | 1,389,049 | -2.80(-4.10%) |
Jul 22, 2024 | 67.61 | 68.31 | 66.55 | 68.31 | 1,456,997 | +1.01(+1.50%) |
Jul 19, 2024 | 64.08 | 67.48 | 64.03 | 67.30 | 3,063,647 | +3.74(+5.88%) |
Jul 18, 2024 | 64.86 | 64.94 | 63.18 | 63.56 | 1,256,243 | -1.03(-1.59%) |
Jul 17, 2024 | 64.72 | 65.39 | 63.81 | 64.59 | 1,141,722 | -0.64(-0.98%) |
Jul 16, 2024 | 63.89 | 65.24 | 63.08 | 65.23 | 1,617,713 | +1.77(+2.79%) |
Jul 15, 2024 | 62.75 | 63.94 | 62.47 | 63.46 | 2,647,642 | +5.84(+10.14%) |
Jul 12, 2024 | 57.50 | 58.56 | 57.49 | 57.62 | 1,701,746 | +0.25(+0.44%) |
Jul 11, 2024 | 58.74 | 58.93 | 57.14 | 57.37 | 1,596,775 | -0.03(-0.05%) |
Jul 10, 2024 | 57.97 | 57.99 | 57.30 | 57.40 | 1,262,029 | -0.45(-0.78%) |
Jul 09, 2024 | 57.19 | 58.25 | 56.92 | 57.85 | 1,328,123 | +1.41(+2.50%) |
Jul 08, 2024 | 57.13 | 57.35 | 54.95 | 56.44 | 2,443,991 | -0.12(-0.21%) |
Jul 05, 2024 | 55.55 | 57.03 | 55.35 | 56.56 | 3,104,169 | -3.85(-6.37%) |
Jul 03, 2024 | 60.25 | 60.68 | 59.84 | 60.41 | 928,334 | -1.41(-2.28%) |
Jul 02, 2024 | 62.79 | 63.07 | 61.67 | 61.82 | 1,164,900 | -1.35(-2.14%) |