Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 63.98 | 64.45 | 63.31 | 64.29 | 207,221 | +0.32(+0.50%) |
Sep 10, 2024 | 64.13 | 64.13 | 63.51 | 63.97 | 153,794 | -0.29(-0.45%) |
Sep 09, 2024 | 64.13 | 64.49 | 64.09 | 64.26 | 140,258 | +0.58(+0.91%) |
Sep 06, 2024 | 64.75 | 64.75 | 63.55 | 63.68 | 307,440 | -1.15(-1.77%) |
Sep 05, 2024 | 64.95 | 65.10 | 64.64 | 64.83 | 132,070 | +0.08(+0.12%) |
Sep 04, 2024 | 64.57 | 65.07 | 64.57 | 64.75 | 179,814 | -0.22(-0.34%) |
Sep 03, 2024 | 65.74 | 65.74 | 64.82 | 64.97 | 239,312 | -1.19(-1.80%) |
Aug 30, 2024 | 66.17 | 66.27 | 65.78 | 66.16 | 257,764 | +0.24(+0.36%) |
Aug 29, 2024 | 66.04 | 66.28 | 65.83 | 65.92 | 141,496 | +0.22(+0.33%) |
Aug 28, 2024 | 65.88 | 66.04 | 65.49 | 65.70 | 159,728 | -0.45(-0.68%) |
Aug 27, 2024 | 65.99 | 66.22 | 65.87 | 66.15 | 178,973 | +0.30(+0.46%) |
Aug 26, 2024 | 65.96 | 66.06 | 65.78 | 65.85 | 161,516 | -0.26(-0.39%) |
Aug 23, 2024 | 65.34 | 66.13 | 65.33 | 66.11 | 137,851 | +1.28(+1.97%) |
Aug 22, 2024 | 65.43 | 65.43 | 64.80 | 64.83 | 152,328 | -0.42(-0.64%) |
Aug 21, 2024 | 65.10 | 65.34 | 64.89 | 65.25 | 138,353 | +0.57(+0.88%) |
Aug 20, 2024 | 64.77 | 64.89 | 64.58 | 64.68 | 168,766 | -0.18(-0.28%) |
Aug 19, 2024 | 64.48 | 64.97 | 64.48 | 64.86 | 155,759 | +0.71(+1.11%) |
Aug 16, 2024 | 63.86 | 64.20 | 63.83 | 64.15 | 151,005 | +0.37(+0.58%) |
Aug 15, 2024 | 63.55 | 63.91 | 63.50 | 63.78 | 124,611 | +0.72(+1.14%) |
Aug 14, 2024 | 62.92 | 63.07 | 62.82 | 63.06 | 161,358 | +0.25(+0.40%) |
Aug 13, 2024 | 62.16 | 62.84 | 62.16 | 62.81 | 211,406 | +1.02(+1.65%) |
Aug 12, 2024 | 61.73 | 61.93 | 61.55 | 61.79 | 229,180 | +0.07(+0.11%) |
Aug 09, 2024 | 61.40 | 61.78 | 61.23 | 61.72 | 169,248 | +0.23(+0.37%) |
Aug 08, 2024 | 60.99 | 61.52 | 60.83 | 61.49 | 205,513 | +1.08(+1.79%) |
Aug 07, 2024 | 61.30 | 61.46 | 60.41 | 60.41 | 296,796 | +0.14(+0.23%) |
Aug 06, 2024 | 59.14 | 60.63 | 59.14 | 60.27 | 1,122,373 | +0.18(+0.30%) |
Aug 05, 2024 | 59.02 | 60.43 | 59.02 | 60.09 | 430,010 | -1.43(-2.32%) |
Aug 02, 2024 | 61.88 | 61.88 | 61.06 | 61.52 | 228,254 | -1.17(-1.87%) |
Aug 01, 2024 | 63.69 | 63.79 | 62.36 | 62.69 | 409,883 | -1.78(-2.76%) |
Jul 31, 2024 | 64.46 | 64.70 | 64.18 | 64.47 | 260,877 | +0.97(+1.53%) |
Jul 30, 2024 | 63.52 | 63.66 | 63.29 | 63.50 | 301,796 | +0.15(+0.24%) |
Jul 29, 2024 | 63.49 | 63.49 | 63.13 | 63.35 | 141,817 | -0.27(-0.42%) |
Jul 26, 2024 | 63.33 | 63.65 | 63.26 | 63.62 | 158,725 | +0.81(+1.29%) |
Jul 25, 2024 | 62.82 | 63.31 | 62.43 | 62.81 | 256,839 | -0.31(-0.49%) |
Jul 24, 2024 | 63.72 | 63.84 | 63.12 | 63.12 | 181,678 | -0.78(-1.22%) |
Jul 23, 2024 | 63.94 | 64.05 | 63.84 | 63.90 | 269,071 | -0.39(-0.61%) |
Jul 22, 2024 | 64.10 | 64.29 | 63.93 | 64.29 | 328,639 | +0.62(+0.97%) |
Jul 19, 2024 | 63.72 | 63.86 | 63.58 | 63.67 | 153,536 | -0.42(-0.66%) |
Jul 18, 2024 | 64.80 | 64.83 | 63.93 | 64.09 | 178,037 | -0.55(-0.85%) |
Jul 17, 2024 | 64.65 | 64.91 | 64.53 | 64.64 | 163,268 | -0.21(-0.32%) |
Jul 16, 2024 | 64.34 | 64.90 | 64.25 | 64.85 | 191,379 | +0.37(+0.57%) |
Jul 15, 2024 | 64.80 | 64.80 | 64.40 | 64.48 | 260,217 | -0.44(-0.68%) |
Jul 12, 2024 | 64.74 | 65.11 | 64.73 | 64.92 | 195,164 | +0.61(+0.95%) |
Jul 11, 2024 | 64.38 | 64.52 | 64.21 | 64.31 | 261,388 | +0.33(+0.52%) |
Jul 10, 2024 | 63.60 | 63.99 | 63.51 | 63.98 | 233,218 | +0.91(+1.44%) |
Jul 09, 2024 | 63.27 | 63.33 | 62.97 | 63.07 | 226,968 | -0.36(-0.57%) |
Jul 08, 2024 | 63.74 | 63.76 | 63.33 | 63.43 | 190,828 | -0.25(-0.39%) |
Jul 05, 2024 | 63.82 | 63.89 | 63.30 | 63.68 | 307,335 | +0.31(+0.49%) |
Jul 03, 2024 | 63.18 | 63.44 | 63.14 | 63.37 | 805,493 | +0.79(+1.26%) |
Jul 02, 2024 | 62.37 | 62.61 | 62.21 | 62.58 | 280,000 | +0.14(+0.22%) |