Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 65.75 | 67.00 | 65.64 | 66.50 | 2,293,429 | +1.57(+2.42%) |
Sep 25, 2024 | 65.00 | 65.02 | 64.09 | 64.93 | 2,377,491 | +0.09(+0.14%) |
Sep 24, 2024 | 65.98 | 66.45 | 64.69 | 64.84 | 3,055,926 | -0.06(-0.09%) |
Sep 23, 2024 | 65.29 | 65.74 | 64.28 | 64.90 | 2,517,209 | -0.54(-0.83%) |
Sep 20, 2024 | 64.98 | 65.97 | 64.47 | 65.44 | 5,336,264 | -0.17(-0.26%) |
Sep 19, 2024 | 66.85 | 66.98 | 65.27 | 65.61 | 2,804,330 | -0.16(-0.24%) |
Sep 18, 2024 | 65.74 | 66.95 | 65.51 | 65.77 | 2,297,283 | +0.08(+0.12%) |
Sep 17, 2024 | 65.08 | 66.59 | 64.65 | 65.69 | 1,792,749 | +0.93(+1.44%) |
Sep 16, 2024 | 64.60 | 65.71 | 64.33 | 64.76 | 1,426,431 | +0.59(+0.92%) |
Sep 13, 2024 | 64.11 | 64.54 | 63.57 | 64.17 | 1,291,444 | +0.30(+0.47%) |
Sep 12, 2024 | 62.92 | 64.18 | 62.21 | 63.87 | 1,787,610 | +1.30(+2.08%) |
Sep 11, 2024 | 62.61 | 62.66 | 61.49 | 62.57 | 1,407,386 | -0.10(-0.16%) |
Sep 10, 2024 | 63.53 | 63.94 | 62.04 | 62.67 | 1,542,283 | -0.50(-0.79%) |
Sep 09, 2024 | 63.38 | 64.12 | 62.94 | 63.17 | 2,289,428 | +0.15(+0.24%) |
Sep 06, 2024 | 62.04 | 63.42 | 61.88 | 63.02 | 1,815,663 | +0.93(+1.50%) |
Sep 05, 2024 | 62.10 | 62.48 | 61.13 | 62.09 | 1,909,369 | +0.41(+0.66%) |
Sep 04, 2024 | 61.23 | 62.39 | 61.23 | 61.68 | 2,272,914 | -0.04(-0.06%) |
Sep 03, 2024 | 61.39 | 62.52 | 61.21 | 61.72 | 2,465,547 | -0.20(-0.32%) |
Aug 30, 2024 | 61.76 | 62.20 | 61.10 | 61.92 | 1,962,884 | +0.62(+1.01%) |
Aug 29, 2024 | 61.48 | 61.95 | 60.63 | 61.30 | 1,422,262 | +0.17(+0.28%) |
Aug 28, 2024 | 61.90 | 62.49 | 60.67 | 61.13 | 1,665,471 | -1.11(-1.78%) |
Aug 27, 2024 | 62.09 | 62.77 | 61.93 | 62.24 | 1,564,470 | +0.00(+0.00%) |
Aug 26, 2024 | 63.00 | 63.00 | 62.23 | 62.24 | 2,526,813 | -0.45(-0.72%) |
Aug 23, 2024 | 62.85 | 62.97 | 62.25 | 62.69 | 1,648,891 | +0.28(+0.45%) |
Aug 22, 2024 | 62.50 | 62.68 | 61.90 | 62.41 | 1,779,540 | +0.21(+0.34%) |
Aug 21, 2024 | 62.25 | 62.95 | 62.03 | 62.20 | 1,879,825 | +0.35(+0.57%) |
Aug 20, 2024 | 62.80 | 62.89 | 61.34 | 61.85 | 1,711,432 | -1.08(-1.72%) |
Aug 19, 2024 | 61.00 | 62.97 | 60.97 | 62.93 | 2,794,416 | +2.00(+3.28%) |
Aug 16, 2024 | 60.85 | 61.71 | 60.40 | 60.93 | 1,639,623 | -0.16(-0.26%) |
Aug 15, 2024 | 60.00 | 61.44 | 60.00 | 61.09 | 2,198,825 | +1.96(+3.31%) |
Aug 14, 2024 | 59.28 | 59.51 | 58.58 | 59.13 | 1,420,487 | +0.00(+0.00%) |
Aug 13, 2024 | 58.74 | 59.27 | 58.15 | 59.13 | 2,708,089 | +0.82(+1.41%) |
Aug 12, 2024 | 60.01 | 60.19 | 58.29 | 58.31 | 2,798,429 | -1.83(-3.04%) |
Aug 09, 2024 | 59.16 | 60.26 | 58.62 | 60.14 | 2,816,597 | +0.92(+1.55%) |
Aug 08, 2024 | 58.12 | 59.68 | 58.11 | 59.22 | 2,447,208 | +1.12(+1.93%) |
Aug 07, 2024 | 57.92 | 59.72 | 57.45 | 58.10 | 4,061,348 | +0.72(+1.25%) |
Aug 06, 2024 | 56.74 | 57.89 | 56.10 | 57.38 | 3,816,296 | +1.00(+1.77%) |
Aug 05, 2024 | 55.50 | 56.49 | 55.14 | 56.38 | 4,672,797 | -0.56(-0.98%) |
Aug 02, 2024 | 58.39 | 59.03 | 56.03 | 56.94 | 4,767,811 | -2.01(-3.41%) |
Aug 01, 2024 | 59.70 | 60.67 | 58.65 | 58.95 | 5,120,682 | -0.71(-1.18%) |
Jul 31, 2024 | 59.14 | 60.64 | 58.93 | 59.66 | 4,666,466 | +0.50(+0.84%) |
Jul 30, 2024 | 56.75 | 59.36 | 56.70 | 59.16 | 6,662,700 | +3.27(+5.85%) |
Jul 29, 2024 | 56.45 | 56.50 | 55.05 | 55.89 | 5,330,662 | -0.48(-0.85%) |
Jul 26, 2024 | 53.57 | 56.46 | 53.57 | 56.37 | 9,869,060 | +3.68(+6.98%) |
Jul 25, 2024 | 54.79 | 56.19 | 52.67 | 52.69 | 14,946,845 | -3.39(-6.04%) |
Jul 24, 2024 | 58.76 | 63.77 | 55.89 | 56.08 | 22,979,078 | -22.07(-28.24%) |
Jul 23, 2024 | 78.88 | 79.21 | 77.78 | 78.14 | 2,487,305 | -0.73(-0.92%) |
Jul 22, 2024 | 77.13 | 79.30 | 76.48 | 78.87 | 2,207,794 | +1.86(+2.41%) |
Jul 19, 2024 | 79.42 | 79.42 | 76.98 | 77.01 | 1,616,816 | -1.58(-2.01%) |
Jul 18, 2024 | 77.76 | 79.64 | 77.67 | 78.59 | 3,336,199 | +0.07(+0.09%) |
Jul 17, 2024 | 77.11 | 79.56 | 77.04 | 78.52 | 2,432,922 | +1.08(+1.40%) |
Jul 16, 2024 | 76.58 | 78.27 | 76.14 | 77.44 | 2,421,781 | +1.00(+1.31%) |
Jul 15, 2024 | 78.60 | 79.23 | 76.37 | 76.43 | 2,562,388 | -2.04(-2.60%) |
Jul 12, 2024 | 79.42 | 79.46 | 78.20 | 78.47 | 2,140,596 | +0.02(+0.03%) |
Jul 11, 2024 | 77.78 | 78.97 | 77.40 | 78.45 | 2,484,130 | +0.95(+1.23%) |
Jul 10, 2024 | 76.58 | 77.99 | 76.20 | 77.50 | 3,135,016 | +1.10(+1.44%) |
Jul 09, 2024 | 79.44 | 79.68 | 76.38 | 76.39 | 3,494,518 | -3.60(-4.50%) |
Jul 08, 2024 | 82.04 | 82.19 | 79.52 | 79.99 | 2,337,872 | -1.91(-2.33%) |
Jul 05, 2024 | 81.71 | 82.13 | 80.97 | 81.90 | 2,060,788 | -0.28(-0.34%) |
Jul 03, 2024 | 82.69 | 82.84 | 81.75 | 82.18 | 863,134 | -0.06(-0.07%) |
Jul 02, 2024 | 82.18 | 82.29 | 80.63 | 82.24 | 2,235,876 | +0.00(+0.00%) |