Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.20 | 67.32 | 65.85 | 66.58 | 5,166,961 | +0.81(+1.23%) |
Sep 26, 2024 | 65.96 | 66.00 | 64.54 | 65.77 | 11,259,616 | +0.36(+0.55%) |
Sep 25, 2024 | 66.51 | 66.82 | 65.09 | 65.41 | 8,737,299 | -0.92(-1.39%) |
Sep 24, 2024 | 67.19 | 67.30 | 66.14 | 66.33 | 6,242,655 | -1.03(-1.53%) |
Sep 23, 2024 | 66.83 | 67.77 | 66.52 | 67.36 | 6,250,357 | +0.53(+0.79%) |
Sep 20, 2024 | 66.88 | 67.67 | 66.38 | 66.83 | 10,864,679 | -0.43(-0.64%) |
Sep 19, 2024 | 68.85 | 69.08 | 67.14 | 67.26 | 7,114,329 | -0.27(-0.40%) |
Sep 18, 2024 | 66.95 | 68.70 | 65.50 | 67.53 | 9,586,584 | +0.30(+0.45%) |
Sep 17, 2024 | 69.11 | 71.70 | 66.69 | 67.23 | 11,849,280 | -2.13(-3.07%) |
Sep 16, 2024 | 68.64 | 71.07 | 68.64 | 69.36 | 8,729,246 | +0.84(+1.23%) |
Sep 13, 2024 | 68.04 | 70.43 | 67.72 | 68.52 | 13,912,887 | +0.39(+0.57%) |
Sep 12, 2024 | 68.11 | 68.42 | 66.73 | 68.13 | 4,446,687 | -0.12(-0.18%) |
Sep 11, 2024 | 67.00 | 68.40 | 66.16 | 68.25 | 4,314,358 | +1.11(+1.65%) |
Sep 10, 2024 | 65.55 | 67.30 | 65.54 | 67.14 | 5,696,742 | +1.43(+2.18%) |
Sep 09, 2024 | 67.17 | 67.41 | 65.50 | 65.71 | 6,409,514 | -1.10(-1.65%) |
Sep 06, 2024 | 66.23 | 67.04 | 65.47 | 66.81 | 8,174,852 | +0.79(+1.20%) |
Sep 05, 2024 | 68.81 | 69.10 | 64.70 | 66.02 | 10,342,337 | -2.91(-4.22%) |
Sep 04, 2024 | 68.75 | 69.92 | 68.24 | 68.93 | 3,935,175 | +0.18(+0.26%) |
Sep 03, 2024 | 69.71 | 69.86 | 67.94 | 68.75 | 5,303,826 | -1.21(-1.73%) |
Aug 30, 2024 | 70.33 | 71.13 | 69.63 | 69.96 | 6,521,768 | -0.16(-0.23%) |
Aug 29, 2024 | 69.25 | 71.42 | 68.71 | 70.12 | 6,807,383 | +1.47(+2.14%) |
Aug 28, 2024 | 69.62 | 69.99 | 68.35 | 68.65 | 5,070,180 | -0.98(-1.41%) |
Aug 27, 2024 | 68.63 | 69.66 | 68.06 | 69.63 | 4,280,437 | +0.88(+1.28%) |
Aug 26, 2024 | 70.70 | 70.88 | 68.66 | 68.75 | 5,220,308 | -2.13(-3.01%) |
Aug 23, 2024 | 71.41 | 71.80 | 70.25 | 70.88 | 3,707,649 | -0.42(-0.59%) |
Aug 22, 2024 | 71.00 | 71.75 | 70.52 | 71.30 | 5,022,477 | +1.21(+1.73%) |
Aug 21, 2024 | 69.31 | 70.32 | 68.95 | 70.09 | 3,561,214 | +0.71(+1.02%) |
Aug 20, 2024 | 68.26 | 70.20 | 68.26 | 69.38 | 4,930,222 | +1.12(+1.64%) |
Aug 19, 2024 | 68.86 | 69.52 | 67.66 | 68.26 | 6,538,841 | -0.66(-0.96%) |
Aug 16, 2024 | 68.14 | 69.33 | 67.93 | 68.92 | 4,648,658 | +0.80(+1.17%) |
Aug 15, 2024 | 67.17 | 68.22 | 66.72 | 68.12 | 5,481,777 | +1.62(+2.44%) |
Aug 14, 2024 | 66.45 | 66.78 | 65.53 | 66.50 | 5,798,818 | +0.15(+0.23%) |
Aug 13, 2024 | 65.73 | 67.16 | 65.47 | 66.35 | 5,400,723 | +0.81(+1.24%) |
Aug 12, 2024 | 64.74 | 65.56 | 64.27 | 65.54 | 4,366,079 | +0.90(+1.39%) |
Aug 09, 2024 | 63.09 | 64.82 | 62.88 | 64.64 | 5,985,120 | +1.35(+2.13%) |
Aug 08, 2024 | 61.54 | 63.63 | 61.33 | 63.29 | 6,967,311 | +2.22(+3.64%) |
Aug 07, 2024 | 62.01 | 63.32 | 60.88 | 61.07 | 6,795,949 | -0.94(-1.52%) |
Aug 06, 2024 | 60.71 | 63.38 | 60.34 | 62.01 | 6,925,782 | +1.31(+2.16%) |
Aug 05, 2024 | 59.63 | 62.04 | 59.41 | 60.70 | 7,175,359 | -0.13(-0.21%) |
Aug 02, 2024 | 61.71 | 62.10 | 60.15 | 60.83 | 6,793,847 | -1.03(-1.67%) |
Aug 01, 2024 | 63.05 | 63.61 | 61.45 | 61.86 | 10,040,243 | -1.19(-1.89%) |
Jul 31, 2024 | 63.70 | 64.20 | 62.15 | 63.05 | 7,164,599 | -0.59(-0.93%) |
Jul 30, 2024 | 62.77 | 64.33 | 61.91 | 63.64 | 9,088,650 | -0.10(-0.16%) |
Jul 29, 2024 | 63.96 | 64.39 | 62.31 | 63.74 | 9,888,909 | +1.37(+2.20%) |
Jul 26, 2024 | 61.56 | 63.80 | 60.28 | 62.37 | 14,111,398 | +2.67(+4.47%) |
Jul 25, 2024 | 64.01 | 67.80 | 58.93 | 59.70 | 45,978,064 | -27.25(-31.34%) |
Jul 24, 2024 | 86.97 | 87.60 | 86.22 | 86.95 | 4,089,054 | -0.10(-0.11%) |
Jul 23, 2024 | 87.67 | 88.28 | 86.76 | 87.05 | 2,633,450 | -0.94(-1.07%) |
Jul 22, 2024 | 86.68 | 88.50 | 86.50 | 87.99 | 2,797,537 | +1.49(+1.72%) |
Jul 19, 2024 | 87.04 | 87.50 | 85.75 | 86.50 | 2,433,950 | +0.69(+0.80%) |
Jul 18, 2024 | 86.80 | 88.56 | 84.91 | 85.81 | 3,558,018 | -1.50(-1.72%) |
Jul 17, 2024 | 87.99 | 88.61 | 86.65 | 87.31 | 4,220,623 | -0.42(-0.48%) |
Jul 16, 2024 | 89.59 | 89.86 | 87.10 | 87.73 | 4,499,209 | -1.77(-1.98%) |
Jul 15, 2024 | 91.49 | 91.49 | 88.90 | 89.50 | 3,052,411 | -1.49(-1.64%) |
Jul 12, 2024 | 92.80 | 92.88 | 90.89 | 90.99 | 3,488,076 | -1.86(-2.00%) |
Jul 11, 2024 | 94.18 | 95.25 | 92.81 | 92.85 | 3,057,104 | -0.93(-0.99%) |
Jul 10, 2024 | 93.62 | 94.10 | 92.10 | 93.78 | 2,419,728 | +0.30(+0.32%) |
Jul 09, 2024 | 92.24 | 93.66 | 91.42 | 93.48 | 2,227,139 | +1.64(+1.79%) |
Jul 08, 2024 | 92.16 | 92.49 | 91.67 | 91.84 | 1,941,251 | -0.48(-0.52%) |
Jul 05, 2024 | 91.24 | 92.45 | 90.62 | 92.32 | 1,515,157 | +1.24(+1.36%) |
Jul 03, 2024 | 91.21 | 92.11 | 90.61 | 91.08 | 1,497,118 | -0.15(-0.16%) |
Jul 02, 2024 | 90.00 | 91.36 | 89.80 | 91.23 | 1,908,916 | +0.98(+1.09%) |