Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 68.55 | 71.76 | 68.10 | 71.52 | 7,062,186 | +3.35(+4.91%) |
Sep 10, 2024 | 68.79 | 68.90 | 66.95 | 68.17 | 4,529,930 | +0.04(+0.06%) |
Sep 09, 2024 | 68.48 | 69.49 | 67.14 | 68.13 | 4,297,771 | +1.12(+1.67%) |
Sep 06, 2024 | 70.38 | 70.56 | 65.86 | 67.01 | 7,380,406 | -3.10(-4.42%) |
Sep 05, 2024 | 70.00 | 70.93 | 69.31 | 70.11 | 3,294,994 | -0.11(-0.16%) |
Sep 04, 2024 | 70.86 | 71.75 | 69.62 | 70.22 | 4,611,978 | -1.04(-1.46%) |
Sep 03, 2024 | 73.15 | 73.22 | 70.82 | 71.26 | 5,770,574 | -2.81(-3.79%) |
Aug 30, 2024 | 73.55 | 74.33 | 73.12 | 74.07 | 3,029,352 | +0.80(+1.09%) |
Aug 29, 2024 | 72.90 | 74.34 | 72.87 | 73.27 | 3,619,754 | +0.74(+1.02%) |
Aug 28, 2024 | 74.23 | 74.37 | 71.76 | 72.53 | 5,545,106 | -2.00(-2.68%) |
Aug 27, 2024 | 74.47 | 74.87 | 72.86 | 74.53 | 4,389,022 | -0.42(-0.56%) |
Aug 26, 2024 | 76.11 | 76.83 | 74.92 | 74.95 | 4,044,585 | -1.19(-1.56%) |
Aug 23, 2024 | 75.00 | 76.44 | 74.69 | 76.14 | 5,405,584 | +1.84(+2.48%) |
Aug 22, 2024 | 76.04 | 76.30 | 74.23 | 74.30 | 4,771,807 | -1.84(-2.42%) |
Aug 21, 2024 | 75.00 | 76.20 | 74.87 | 76.14 | 5,758,613 | +1.27(+1.70%) |
Aug 20, 2024 | 75.00 | 75.68 | 74.16 | 74.87 | 8,512,271 | -0.29(-0.39%) |
Aug 19, 2024 | 74.55 | 75.17 | 73.92 | 75.16 | 6,245,932 | +0.61(+0.82%) |
Aug 16, 2024 | 74.33 | 75.36 | 74.11 | 74.55 | 5,408,060 | -0.30(-0.40%) |
Aug 15, 2024 | 73.02 | 74.91 | 73.01 | 74.85 | 10,845,883 | +3.26(+4.55%) |
Aug 14, 2024 | 70.34 | 71.76 | 69.94 | 71.59 | 9,018,811 | +1.69(+2.42%) |
Aug 13, 2024 | 68.84 | 70.07 | 68.68 | 69.90 | 10,543,024 | +1.59(+2.33%) |
Aug 12, 2024 | 69.09 | 70.73 | 68.05 | 68.31 | 11,157,938 | -0.99(-1.43%) |
Aug 09, 2024 | 68.16 | 69.33 | 67.42 | 69.30 | 10,931,249 | +0.75(+1.09%) |
Aug 08, 2024 | 64.24 | 68.78 | 63.91 | 68.55 | 19,885,804 | +4.66(+7.29%) |
Aug 07, 2024 | 64.50 | 67.78 | 63.55 | 63.89 | 49,975,948 | +9.67(+17.83%) |
Aug 06, 2024 | 53.14 | 54.89 | 52.34 | 54.22 | 18,582,508 | +1.96(+3.75%) |
Aug 05, 2024 | 48.59 | 53.36 | 48.56 | 52.26 | 16,517,031 | -2.17(-3.99%) |
Aug 02, 2024 | 54.61 | 55.18 | 52.55 | 54.43 | 18,357,894 | -3.74(-6.43%) |
Aug 01, 2024 | 61.60 | 62.00 | 57.25 | 58.17 | 9,579,591 | -3.03(-4.95%) |
Jul 31, 2024 | 60.32 | 61.88 | 60.13 | 61.20 | 8,643,782 | +2.00(+3.38%) |
Jul 30, 2024 | 59.83 | 61.02 | 58.93 | 59.20 | 6,665,581 | -0.67(-1.12%) |
Jul 29, 2024 | 60.15 | 60.57 | 59.52 | 59.87 | 5,043,543 | -0.07(-0.12%) |
Jul 26, 2024 | 61.42 | 61.52 | 59.81 | 59.94 | 5,256,462 | +0.50(+0.84%) |
Jul 25, 2024 | 59.27 | 60.98 | 58.04 | 59.44 | 6,869,970 | +0.17(+0.29%) |
Jul 24, 2024 | 62.10 | 62.52 | 59.16 | 59.27 | 8,249,912 | -3.39(-5.41%) |
Jul 23, 2024 | 63.00 | 63.64 | 62.65 | 62.66 | 5,390,042 | -0.03(-0.05%) |
Jul 22, 2024 | 63.46 | 63.78 | 61.44 | 62.69 | 9,138,341 | -0.47(-0.74%) |
Jul 19, 2024 | 62.51 | 64.18 | 62.45 | 63.16 | 6,686,137 | +0.05(+0.08%) |
Jul 18, 2024 | 65.90 | 66.09 | 62.72 | 63.11 | 7,897,905 | -1.70(-2.62%) |
Jul 17, 2024 | 68.17 | 68.40 | 63.70 | 64.81 | 14,168,289 | -4.91(-7.04%) |
Jul 16, 2024 | 67.26 | 70.04 | 66.83 | 69.72 | 21,405,652 | +5.51(+8.58%) |
Jul 15, 2024 | 65.03 | 65.23 | 63.93 | 64.21 | 7,071,354 | -0.68(-1.05%) |
Jul 12, 2024 | 65.85 | 65.98 | 64.63 | 64.89 | 7,778,508 | -0.42(-0.64%) |
Jul 11, 2024 | 65.65 | 66.17 | 64.79 | 65.31 | 7,236,745 | -0.30(-0.46%) |
Jul 10, 2024 | 66.30 | 66.33 | 64.61 | 65.61 | 7,118,567 | -0.52(-0.79%) |
Jul 09, 2024 | 67.04 | 67.52 | 65.72 | 66.13 | 6,524,806 | -1.21(-1.80%) |
Jul 08, 2024 | 67.53 | 67.79 | 66.94 | 67.34 | 4,604,936 | -0.29(-0.43%) |
Jul 05, 2024 | 66.94 | 68.04 | 66.36 | 67.63 | 6,459,953 | +0.90(+1.35%) |
Jul 03, 2024 | 66.26 | 67.22 | 66.26 | 66.73 | 3,930,974 | +0.67(+1.01%) |
Jul 02, 2024 | 64.88 | 66.13 | 64.34 | 66.06 | 6,760,158 | +1.43(+2.21%) |