Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 64.32 | 64.63 | 64.19 | 64.61 | 3,715,817 | +0.49(+0.76%) |
Oct 03, 2024 | 64.01 | 64.28 | 63.88 | 64.12 | 2,065,429 | -0.68(-1.05%) |
Oct 02, 2024 | 64.71 | 64.86 | 64.47 | 64.80 | 8,607,021 | +0.23(+0.36%) |
Oct 01, 2024 | 64.87 | 64.88 | 64.17 | 64.57 | 2,350,750 | -0.17(-0.26%) |
Sep 30, 2024 | 65.07 | 65.09 | 64.45 | 64.74 | 3,330,018 | -0.34(-0.52%) |
Sep 27, 2024 | 65.41 | 65.52 | 64.97 | 65.08 | 2,296,501 | -0.29(-0.44%) |
Sep 26, 2024 | 65.19 | 65.47 | 64.95 | 65.37 | 2,745,783 | +1.57(+2.46%) |
Sep 25, 2024 | 64.11 | 64.20 | 63.77 | 63.80 | 1,708,442 | -0.49(-0.76%) |
Sep 24, 2024 | 63.94 | 64.30 | 63.81 | 64.29 | 4,627,706 | +0.88(+1.39%) |
Sep 23, 2024 | 63.26 | 63.48 | 63.22 | 63.41 | 2,507,537 | +0.33(+0.52%) |
Sep 20, 2024 | 63.28 | 63.29 | 62.88 | 63.08 | 2,474,433 | -0.45(-0.71%) |
Sep 19, 2024 | 63.41 | 63.63 | 63.05 | 63.53 | 1,762,408 | +1.21(+1.95%) |
Sep 18, 2024 | 62.56 | 63.10 | 62.24 | 62.31 | 3,207,351 | -0.21(-0.33%) |
Sep 17, 2024 | 62.72 | 62.84 | 62.35 | 62.52 | 1,947,224 | -0.20(-0.32%) |
Sep 16, 2024 | 62.52 | 62.73 | 62.40 | 62.72 | 2,996,397 | +0.41(+0.66%) |
Sep 13, 2024 | 62.23 | 62.52 | 62.18 | 62.31 | 2,987,803 | +0.17(+0.27%) |
Sep 12, 2024 | 61.59 | 62.14 | 61.48 | 62.14 | 2,189,360 | +0.56(+0.91%) |
Sep 11, 2024 | 61.20 | 61.66 | 60.62 | 61.59 | 2,485,449 | +0.35(+0.57%) |
Sep 10, 2024 | 61.32 | 61.32 | 60.76 | 61.24 | 1,737,686 | -0.25(-0.40%) |
Sep 09, 2024 | 61.32 | 61.66 | 61.29 | 61.49 | 6,073,891 | +0.63(+1.03%) |
Sep 06, 2024 | 61.93 | 61.99 | 60.79 | 60.86 | 4,009,045 | -1.15(-1.85%) |
Sep 05, 2024 | 61.99 | 62.20 | 61.79 | 62.00 | 2,087,534 | +0.10(+0.16%) |
Sep 04, 2024 | 61.72 | 62.20 | 61.71 | 61.90 | 3,980,589 | -0.13(-0.21%) |
Sep 03, 2024 | 62.74 | 62.75 | 61.90 | 62.03 | 4,531,471 | -1.07(-1.69%) |
Aug 30, 2024 | 63.13 | 63.26 | 62.78 | 63.10 | 3,646,892 | +0.18(+0.28%) |
Aug 29, 2024 | 62.97 | 63.26 | 62.87 | 62.92 | 2,300,447 | +0.16(+0.25%) |
Aug 28, 2024 | 63.00 | 63.06 | 62.55 | 62.76 | 1,504,292 | -0.33(-0.52%) |
Aug 27, 2024 | 62.94 | 63.17 | 62.87 | 63.09 | 1,612,299 | +0.22(+0.35%) |
Aug 26, 2024 | 63.04 | 63.10 | 62.80 | 62.87 | 2,132,030 | -0.30(-0.47%) |
Aug 23, 2024 | 62.56 | 63.22 | 62.50 | 63.17 | 2,030,808 | +1.10(+1.76%) |
Aug 22, 2024 | 62.63 | 62.65 | 62.00 | 62.07 | 2,321,255 | -0.50(-0.80%) |
Aug 21, 2024 | 62.41 | 62.65 | 62.28 | 62.57 | 2,240,156 | +0.51(+0.82%) |
Aug 20, 2024 | 62.28 | 62.31 | 61.95 | 62.06 | 2,261,858 | -0.30(-0.48%) |
Aug 19, 2024 | 62.00 | 62.41 | 62.00 | 62.36 | 2,567,436 | +0.70(+1.13%) |
Aug 16, 2024 | 61.35 | 61.69 | 61.35 | 61.67 | 5,307,386 | +0.40(+0.65%) |
Aug 15, 2024 | 61.01 | 61.40 | 61.00 | 61.27 | 2,341,808 | +0.75(+1.23%) |
Aug 14, 2024 | 60.54 | 60.60 | 60.35 | 60.52 | 2,316,521 | +0.02(+0.03%) |
Aug 13, 2024 | 59.93 | 60.52 | 59.93 | 60.50 | 2,142,003 | +0.88(+1.47%) |
Aug 12, 2024 | 59.58 | 59.79 | 59.45 | 59.62 | 2,409,516 | +0.05(+0.08%) |
Aug 09, 2024 | 59.26 | 59.62 | 59.15 | 59.57 | 6,664,353 | +0.20(+0.34%) |
Aug 08, 2024 | 58.94 | 59.42 | 58.68 | 59.38 | 3,444,357 | +1.09(+1.86%) |
Aug 07, 2024 | 59.14 | 59.23 | 58.25 | 58.29 | 2,786,648 | +0.33(+0.57%) |
Aug 06, 2024 | 57.48 | 58.33 | 57.34 | 57.96 | 3,336,938 | +0.18(+0.31%) |
Aug 05, 2024 | 56.97 | 58.15 | 56.67 | 57.78 | 4,383,160 | -1.41(-2.39%) |
Aug 02, 2024 | 59.42 | 59.48 | 58.80 | 59.20 | 5,101,083 | -1.03(-1.70%) |