Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.37 | 63.96 | 62.73 | 63.62 | 284,287 | +1.33(+2.14%) |
Sep 26, 2024 | 60.56 | 62.65 | 59.51 | 62.29 | 357,505 | +3.64(+6.21%) |
Sep 25, 2024 | 59.78 | 60.19 | 58.50 | 58.65 | 312,076 | -1.47(-2.45%) |
Sep 24, 2024 | 60.17 | 61.16 | 59.46 | 60.12 | 190,266 | +0.80(+1.35%) |
Sep 23, 2024 | 60.58 | 60.65 | 58.87 | 59.32 | 268,739 | -0.80(-1.33%) |
Sep 20, 2024 | 60.45 | 60.93 | 59.32 | 60.12 | 1,097,715 | -1.29(-2.10%) |
Sep 19, 2024 | 61.78 | 61.78 | 59.91 | 61.41 | 509,283 | +2.34(+3.96%) |
Sep 18, 2024 | 59.77 | 61.11 | 58.62 | 59.07 | 442,143 | -0.45(-0.76%) |
Sep 17, 2024 | 61.60 | 62.18 | 59.11 | 59.52 | 347,677 | -0.84(-1.39%) |
Sep 16, 2024 | 61.53 | 61.63 | 59.33 | 60.36 | 439,139 | -1.79(-2.88%) |
Sep 13, 2024 | 61.84 | 62.99 | 61.24 | 62.15 | 334,153 | +1.67(+2.76%) |
Sep 12, 2024 | 61.81 | 61.85 | 60.22 | 60.48 | 267,797 | -1.36(-2.20%) |
Sep 11, 2024 | 61.01 | 62.00 | 59.57 | 61.84 | 447,446 | +0.74(+1.21%) |
Sep 10, 2024 | 60.55 | 61.24 | 59.55 | 61.10 | 235,228 | +0.30(+0.49%) |
Sep 09, 2024 | 61.26 | 62.02 | 60.31 | 60.80 | 346,764 | -0.44(-0.72%) |
Sep 06, 2024 | 62.72 | 62.72 | 60.97 | 61.24 | 292,317 | -1.61(-2.56%) |
Sep 05, 2024 | 62.28 | 63.73 | 62.16 | 62.85 | 301,128 | +0.22(+0.35%) |
Sep 04, 2024 | 63.17 | 64.03 | 62.17 | 62.63 | 222,931 | -0.89(-1.40%) |
Sep 03, 2024 | 68.02 | 68.36 | 63.01 | 63.52 | 294,765 | -6.17(-8.85%) |
Aug 30, 2024 | 70.98 | 70.98 | 68.90 | 69.69 | 696,378 | +0.06(+0.09%) |
Aug 29, 2024 | 67.81 | 70.39 | 67.71 | 69.63 | 210,247 | +2.65(+3.96%) |
Aug 28, 2024 | 67.66 | 68.23 | 66.56 | 66.98 | 281,874 | -0.76(-1.12%) |
Aug 27, 2024 | 68.91 | 69.46 | 67.61 | 67.74 | 231,664 | -2.09(-2.99%) |
Aug 26, 2024 | 72.01 | 72.76 | 69.69 | 69.83 | 414,521 | -1.45(-2.03%) |
Aug 23, 2024 | 68.10 | 71.49 | 67.77 | 71.28 | 296,060 | +4.31(+6.44%) |
Aug 22, 2024 | 69.05 | 69.66 | 66.62 | 66.97 | 288,847 | -2.03(-2.94%) |
Aug 21, 2024 | 67.49 | 69.45 | 67.30 | 69.00 | 282,003 | +2.50(+3.76%) |
Aug 20, 2024 | 66.71 | 67.04 | 65.97 | 66.50 | 192,656 | -0.79(-1.17%) |
Aug 19, 2024 | 67.26 | 67.99 | 66.52 | 67.29 | 260,543 | +0.05(+0.07%) |
Aug 16, 2024 | 66.07 | 67.63 | 65.65 | 67.24 | 406,973 | +0.65(+0.98%) |
Aug 15, 2024 | 65.78 | 66.64 | 64.56 | 66.59 | 454,378 | +3.34(+5.28%) |
Aug 14, 2024 | 66.50 | 66.50 | 62.80 | 63.25 | 342,022 | -2.74(-4.15%) |
Aug 13, 2024 | 64.67 | 66.66 | 64.43 | 65.99 | 331,545 | +2.32(+3.64%) |
Aug 12, 2024 | 64.52 | 65.38 | 63.06 | 63.67 | 362,795 | -1.01(-1.56%) |
Aug 09, 2024 | 65.21 | 67.41 | 62.43 | 64.68 | 1,238,381 | +4.50(+7.48%) |
Aug 08, 2024 | 60.68 | 61.26 | 58.96 | 60.18 | 1,179,180 | +1.08(+1.83%) |
Aug 07, 2024 | 64.78 | 64.78 | 59.02 | 59.10 | 731,987 | -3.70(-5.89%) |
Aug 06, 2024 | 63.02 | 63.65 | 62.04 | 62.80 | 607,286 | -0.08(-0.13%) |
Aug 05, 2024 | 62.48 | 64.83 | 61.27 | 62.88 | 1,310,927 | -3.84(-5.76%) |
Aug 02, 2024 | 70.73 | 71.46 | 66.57 | 66.72 | 507,426 | -7.61(-10.24%) |
Aug 01, 2024 | 77.34 | 78.50 | 73.60 | 74.33 | 318,904 | -3.87(-4.95%) |
Jul 31, 2024 | 79.37 | 80.07 | 77.27 | 78.20 | 468,302 | +0.76(+0.98%) |
Jul 30, 2024 | 79.84 | 79.84 | 77.24 | 77.44 | 319,069 | -2.36(-2.96%) |
Jul 29, 2024 | 81.05 | 81.88 | 79.57 | 79.80 | 163,019 | -0.47(-0.59%) |
Jul 26, 2024 | 80.95 | 80.95 | 78.73 | 80.27 | 313,109 | +1.71(+2.18%) |
Jul 25, 2024 | 79.34 | 81.07 | 77.81 | 78.56 | 358,628 | -1.54(-1.92%) |
Jul 24, 2024 | 82.47 | 82.81 | 79.56 | 80.10 | 242,276 | -2.97(-3.58%) |
Jul 23, 2024 | 81.76 | 84.03 | 81.29 | 83.07 | 346,530 | -0.21(-0.25%) |
Jul 22, 2024 | 80.22 | 83.40 | 80.19 | 83.28 | 496,457 | +3.92(+4.94%) |
Jul 19, 2024 | 81.78 | 81.78 | 78.17 | 79.36 | 227,954 | -2.47(-3.02%) |
Jul 18, 2024 | 83.46 | 84.90 | 81.60 | 81.83 | 332,403 | -1.35(-1.62%) |
Jul 17, 2024 | 83.75 | 84.90 | 82.65 | 83.18 | 384,972 | -2.64(-3.08%) |
Jul 16, 2024 | 84.98 | 86.74 | 84.30 | 85.82 | 475,095 | +2.00(+2.39%) |
Jul 15, 2024 | 84.49 | 86.34 | 83.55 | 83.82 | 395,203 | -0.58(-0.69%) |
Jul 12, 2024 | 83.80 | 85.00 | 83.08 | 84.40 | 348,572 | +2.02(+2.45%) |
Jul 11, 2024 | 82.56 | 83.39 | 81.48 | 82.38 | 399,976 | +1.30(+1.60%) |
Jul 10, 2024 | 78.00 | 81.15 | 78.00 | 81.08 | 262,234 | +3.78(+4.89%) |
Jul 09, 2024 | 77.86 | 77.99 | 75.43 | 77.30 | 306,971 | -0.19(-0.25%) |
Jul 08, 2024 | 73.92 | 77.52 | 73.55 | 77.49 | 251,723 | +4.55(+6.24%) |
Jul 05, 2024 | 72.33 | 73.22 | 71.32 | 72.94 | 193,293 | +0.39(+0.54%) |
Jul 03, 2024 | 72.28 | 73.00 | 71.61 | 72.55 | 106,636 | +0.54(+0.75%) |
Jul 02, 2024 | 69.81 | 72.11 | 69.81 | 72.01 | 181,702 | +1.82(+2.59%) |