Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 71.08 | 71.45 | 70.99 | 71.23 | 2,910,671 | +0.48(+0.68%) |
Sep 26, 2024 | 70.28 | 71.08 | 70.07 | 70.75 | 5,285,535 | +3.08(+4.55%) |
Sep 25, 2024 | 67.94 | 67.96 | 67.56 | 67.67 | 3,420,369 | +0.25(+0.37%) |
Sep 24, 2024 | 67.77 | 67.85 | 67.25 | 67.42 | 4,128,782 | +2.84(+4.40%) |
Sep 23, 2024 | 63.76 | 64.61 | 63.70 | 64.58 | 2,056,900 | +1.01(+1.59%) |
Sep 20, 2024 | 64.30 | 64.49 | 63.55 | 63.57 | 2,044,937 | -1.61(-2.47%) |
Sep 19, 2024 | 65.50 | 65.50 | 64.64 | 65.18 | 5,144,578 | +2.27(+3.61%) |
Sep 18, 2024 | 63.32 | 63.88 | 62.84 | 62.91 | 2,082,482 | -0.01(-0.02%) |
Sep 17, 2024 | 63.50 | 63.58 | 62.78 | 62.92 | 1,868,338 | -0.27(-0.43%) |
Sep 16, 2024 | 62.93 | 63.25 | 62.80 | 63.19 | 1,845,370 | +0.64(+1.02%) |
Sep 13, 2024 | 62.62 | 62.79 | 62.48 | 62.55 | 2,033,970 | +0.64(+1.03%) |
Sep 12, 2024 | 61.67 | 62.08 | 61.52 | 61.91 | 2,776,370 | +0.70(+1.14%) |
Sep 11, 2024 | 60.74 | 61.31 | 60.20 | 61.21 | 2,532,294 | +1.44(+2.41%) |
Sep 10, 2024 | 59.82 | 59.82 | 59.40 | 59.77 | 2,092,188 | -0.24(-0.40%) |
Sep 09, 2024 | 60.07 | 60.46 | 59.98 | 60.01 | 2,379,132 | +0.30(+0.50%) |
Sep 06, 2024 | 60.09 | 60.19 | 59.35 | 59.71 | 3,387,793 | -0.68(-1.13%) |
Sep 05, 2024 | 60.53 | 60.86 | 60.37 | 60.39 | 2,035,160 | +0.30(+0.50%) |
Sep 04, 2024 | 60.13 | 60.58 | 60.05 | 60.09 | 2,096,487 | -0.25(-0.41%) |
Sep 03, 2024 | 61.00 | 61.07 | 60.10 | 60.34 | 3,715,395 | -2.93(-4.63%) |
Aug 30, 2024 | 63.01 | 63.27 | 62.63 | 63.27 | 2,238,296 | -0.05(-0.08%) |
Aug 29, 2024 | 62.96 | 63.58 | 62.83 | 63.32 | 1,473,931 | +0.32(+0.51%) |
Aug 28, 2024 | 62.84 | 63.10 | 62.65 | 63.00 | 2,070,876 | -1.00(-1.56%) |
Aug 27, 2024 | 63.92 | 64.12 | 63.62 | 64.00 | 2,398,867 | +0.28(+0.44%) |
Aug 26, 2024 | 63.80 | 64.40 | 63.57 | 63.72 | 2,463,645 | +0.70(+1.11%) |
Aug 23, 2024 | 62.57 | 63.08 | 62.30 | 63.02 | 2,847,034 | +0.28(+0.45%) |
Aug 22, 2024 | 62.83 | 62.89 | 62.48 | 62.74 | 1,761,575 | -0.65(-1.03%) |
Aug 21, 2024 | 63.51 | 63.59 | 63.12 | 63.39 | 2,217,380 | +1.39(+2.24%) |
Aug 20, 2024 | 62.44 | 62.62 | 61.87 | 62.00 | 2,242,416 | -0.48(-0.77%) |
Aug 19, 2024 | 62.35 | 62.92 | 62.28 | 62.48 | 2,784,025 | +1.20(+1.96%) |
Aug 16, 2024 | 60.71 | 61.52 | 60.64 | 61.28 | 2,820,619 | +0.30(+0.49%) |
Aug 15, 2024 | 61.42 | 61.46 | 60.89 | 60.98 | 3,398,147 | +0.30(+0.50%) |
Aug 14, 2024 | 60.75 | 60.94 | 60.44 | 60.68 | 2,989,033 | -1.27(-2.05%) |
Aug 13, 2024 | 61.49 | 62.01 | 61.40 | 61.95 | 1,942,350 | +0.43(+0.70%) |
Aug 12, 2024 | 61.54 | 61.90 | 61.37 | 61.52 | 1,975,119 | +0.07(+0.11%) |
Aug 09, 2024 | 61.41 | 61.81 | 60.79 | 61.46 | 2,729,531 | +0.31(+0.51%) |
Aug 08, 2024 | 61.07 | 61.43 | 60.96 | 61.15 | 2,559,853 | +0.37(+0.61%) |
Aug 07, 2024 | 61.33 | 61.49 | 60.61 | 60.78 | 3,928,420 | -0.51(-0.82%) |
Aug 06, 2024 | 60.36 | 61.66 | 60.22 | 61.28 | 4,523,352 | +0.09(+0.14%) |
Aug 05, 2024 | 60.59 | 61.55 | 60.35 | 61.19 | 4,171,178 | -0.68(-1.10%) |
Aug 02, 2024 | 62.26 | 62.33 | 61.30 | 61.87 | 4,005,163 | +0.17(+0.28%) |
Aug 01, 2024 | 62.99 | 63.38 | 61.52 | 61.70 | 3,590,522 | -1.62(-2.56%) |
Jul 31, 2024 | 63.31 | 63.73 | 62.57 | 63.32 | 3,933,811 | +1.58(+2.57%) |
Jul 30, 2024 | 61.73 | 62.02 | 61.49 | 61.74 | 3,414,185 | -1.14(-1.81%) |
Jul 29, 2024 | 62.69 | 63.01 | 62.55 | 62.88 | 2,351,616 | -0.35(-0.55%) |
Jul 26, 2024 | 63.29 | 63.60 | 62.79 | 63.22 | 2,294,177 | +0.71(+1.13%) |
Jul 25, 2024 | 62.28 | 62.95 | 61.73 | 62.52 | 2,556,092 | +0.82(+1.32%) |
Jul 24, 2024 | 62.20 | 62.35 | 61.67 | 61.70 | 3,154,644 | -0.04(-0.06%) |
Jul 23, 2024 | 61.22 | 61.81 | 61.10 | 61.74 | 2,780,794 | -0.45(-0.72%) |
Jul 22, 2024 | 62.03 | 62.34 | 61.91 | 62.19 | 2,756,275 | +0.20(+0.33%) |
Jul 19, 2024 | 61.89 | 62.19 | 61.62 | 61.98 | 2,379,552 | -0.57(-0.92%) |
Jul 18, 2024 | 63.97 | 64.01 | 62.39 | 62.55 | 3,558,795 | -1.36(-2.13%) |
Jul 17, 2024 | 64.68 | 64.94 | 63.91 | 63.91 | 3,505,843 | -0.53(-0.83%) |
Jul 16, 2024 | 63.18 | 64.48 | 62.84 | 64.45 | 4,694,767 | -1.20(-1.82%) |
Jul 15, 2024 | 65.75 | 66.22 | 65.44 | 65.64 | 1,992,924 | -0.94(-1.42%) |
Jul 12, 2024 | 66.32 | 66.93 | 66.30 | 66.59 | 1,664,324 | +0.43(+0.65%) |
Jul 11, 2024 | 66.38 | 66.39 | 65.87 | 66.16 | 1,721,747 | +0.57(+0.87%) |
Jul 10, 2024 | 65.01 | 65.68 | 64.89 | 65.59 | 2,053,008 | +0.50(+0.76%) |
Jul 09, 2024 | 65.06 | 65.37 | 64.85 | 65.09 | 1,835,883 | -0.18(-0.28%) |
Jul 08, 2024 | 65.28 | 65.48 | 64.86 | 65.28 | 1,966,271 | -0.46(-0.69%) |
Jul 05, 2024 | 65.84 | 65.95 | 65.16 | 65.73 | 2,007,608 | -0.25(-0.38%) |
Jul 03, 2024 | 65.79 | 66.50 | 65.76 | 65.98 | 2,088,292 | +1.84(+2.86%) |
Jul 02, 2024 | 63.61 | 64.16 | 63.46 | 64.15 | 1,767,811 | -0.39(-0.60%) |