Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 67.85 | 67.91 | 67.48 | 67.61 | 1,070,827 | -0.08(-0.12%) |
Sep 26, 2024 | 67.92 | 67.92 | 67.40 | 67.69 | 1,850,335 | +0.28(+0.42%) |
Sep 25, 2024 | 67.53 | 67.64 | 67.28 | 67.41 | 1,161,203 | -0.37(-0.55%) |
Sep 24, 2024 | 67.72 | 67.78 | 67.36 | 67.78 | 1,255,924 | +0.19(+0.28%) |
Sep 23, 2024 | 67.53 | 67.64 | 67.41 | 67.59 | 1,227,340 | +0.19(+0.28%) |
Sep 20, 2024 | 67.39 | 67.53 | 67.04 | 67.40 | 1,127,989 | -0.13(-0.19%) |
Sep 19, 2024 | 67.50 | 67.76 | 67.19 | 67.53 | 1,131,511 | +1.13(+1.70%) |
Sep 18, 2024 | 66.67 | 67.25 | 66.33 | 66.40 | 3,249,605 | -0.20(-0.30%) |
Sep 17, 2024 | 66.78 | 66.98 | 66.32 | 66.60 | 1,439,880 | +0.04(+0.06%) |
Sep 16, 2024 | 66.34 | 66.57 | 66.18 | 66.56 | 2,495,572 | +0.14(+0.21%) |
Sep 13, 2024 | 66.14 | 66.53 | 66.10 | 66.42 | 1,000,218 | +0.38(+0.58%) |
Sep 12, 2024 | 65.56 | 66.07 | 65.30 | 66.04 | 1,010,611 | +0.54(+0.82%) |
Sep 11, 2024 | 64.85 | 65.59 | 63.78 | 65.50 | 1,239,599 | +0.69(+1.06%) |
Sep 10, 2024 | 64.79 | 64.86 | 64.19 | 64.81 | 1,367,734 | +0.25(+0.39%) |
Sep 09, 2024 | 64.32 | 64.72 | 64.13 | 64.56 | 1,203,690 | +0.72(+1.13%) |
Sep 06, 2024 | 64.98 | 65.17 | 63.73 | 63.84 | 2,099,164 | -1.10(-1.69%) |
Sep 05, 2024 | 65.08 | 65.41 | 64.65 | 64.94 | 1,456,417 | -0.18(-0.28%) |
Sep 04, 2024 | 65.02 | 65.52 | 64.92 | 65.12 | 3,749,692 | -0.10(-0.15%) |
Sep 03, 2024 | 66.29 | 66.29 | 64.94 | 65.22 | 1,354,086 | -1.43(-2.15%) |
Aug 30, 2024 | 66.25 | 66.70 | 65.88 | 66.65 | 926,793 | +0.63(+0.95%) |
Aug 29, 2024 | 66.18 | 66.64 | 65.89 | 66.02 | 1,295,509 | +0.03(+0.05%) |
Aug 28, 2024 | 66.29 | 66.38 | 65.61 | 65.99 | 999,224 | -0.38(-0.57%) |
Aug 27, 2024 | 66.17 | 66.44 | 66.01 | 66.37 | 984,187 | +0.08(+0.12%) |
Aug 26, 2024 | 66.54 | 66.69 | 66.12 | 66.29 | 1,067,725 | -0.19(-0.29%) |
Aug 23, 2024 | 66.10 | 66.56 | 65.91 | 66.48 | 978,544 | +0.74(+1.13%) |
Aug 22, 2024 | 66.47 | 66.55 | 65.60 | 65.74 | 1,082,656 | -0.55(-0.83%) |
Aug 21, 2024 | 66.09 | 66.41 | 65.92 | 66.29 | 994,257 | +0.28(+0.42%) |
Aug 20, 2024 | 66.08 | 66.26 | 65.84 | 66.01 | 1,363,199 | -0.12(-0.18%) |
Aug 19, 2024 | 65.55 | 66.13 | 65.46 | 66.13 | 999,274 | +0.63(+0.96%) |
Aug 16, 2024 | 65.17 | 65.58 | 65.16 | 65.50 | 834,041 | +0.13(+0.20%) |
Aug 15, 2024 | 64.88 | 65.39 | 64.88 | 65.37 | 1,274,179 | +1.11(+1.73%) |
Aug 14, 2024 | 64.13 | 64.38 | 63.81 | 64.26 | 1,313,971 | +0.22(+0.34%) |
Aug 13, 2024 | 63.34 | 64.06 | 63.34 | 64.04 | 895,895 | +1.05(+1.67%) |
Aug 12, 2024 | 63.07 | 63.28 | 62.73 | 62.99 | 1,090,825 | +0.01(+0.02%) |
Aug 09, 2024 | 62.63 | 63.13 | 62.45 | 62.98 | 1,011,292 | +0.25(+0.40%) |
Aug 08, 2024 | 61.93 | 62.78 | 61.66 | 62.73 | 1,230,454 | +1.46(+2.38%) |
Aug 07, 2024 | 62.37 | 62.79 | 61.20 | 61.27 | 1,939,700 | -0.42(-0.68%) |
Aug 06, 2024 | 61.40 | 62.58 | 61.20 | 61.69 | 3,941,295 | +0.58(+0.95%) |
Aug 05, 2024 | 60.28 | 61.86 | 60.20 | 61.11 | 3,150,876 | -1.88(-2.98%) |
Aug 02, 2024 | 63.25 | 63.39 | 62.43 | 62.99 | 1,953,875 | -1.24(-1.93%) |
Aug 01, 2024 | 65.30 | 65.62 | 63.77 | 64.23 | 1,627,854 | -0.93(-1.43%) |
Jul 31, 2024 | 64.99 | 65.48 | 64.78 | 65.16 | 1,972,955 | +1.05(+1.64%) |
Jul 30, 2024 | 64.59 | 64.77 | 63.73 | 64.11 | 1,240,469 | -0.33(-0.51%) |
Jul 29, 2024 | 64.64 | 64.72 | 64.23 | 64.44 | 854,075 | +0.02(+0.03%) |
Jul 26, 2024 | 64.13 | 64.73 | 64.07 | 64.42 | 888,125 | +0.72(+1.13%) |
Jul 25, 2024 | 64.00 | 64.77 | 63.55 | 63.70 | 1,704,818 | -0.30(-0.47%) |
Jul 24, 2024 | 64.88 | 64.94 | 63.86 | 64.00 | 1,239,717 | -1.49(-2.28%) |
Jul 23, 2024 | 65.58 | 65.82 | 65.43 | 65.49 | 1,170,030 | -0.09(-0.14%) |
Jul 22, 2024 | 65.33 | 65.64 | 65.14 | 65.58 | 1,147,045 | +0.69(+1.06%) |
Jul 19, 2024 | 65.30 | 65.46 | 64.78 | 64.89 | 491,290 | -0.47(-0.72%) |
Jul 18, 2024 | 66.05 | 66.16 | 65.07 | 65.36 | 1,102,110 | -0.50(-0.76%) |
Jul 17, 2024 | 66.09 | 66.30 | 65.81 | 65.86 | 1,406,034 | -0.96(-1.44%) |
Jul 16, 2024 | 66.55 | 66.83 | 66.46 | 66.82 | 1,563,734 | +0.46(+0.69%) |
Jul 15, 2024 | 66.39 | 66.74 | 66.15 | 66.36 | 1,136,063 | +0.15(+0.23%) |
Jul 12, 2024 | 65.87 | 66.58 | 65.84 | 66.21 | 1,402,662 | +0.46(+0.70%) |
Jul 11, 2024 | 66.23 | 66.39 | 65.65 | 65.75 | 1,054,600 | -0.48(-0.72%) |
Jul 10, 2024 | 65.76 | 66.25 | 65.68 | 66.23 | 1,221,265 | +0.67(+1.02%) |
Jul 09, 2024 | 65.64 | 65.75 | 65.55 | 65.56 | 1,834,837 | -0.01(-0.02%) |
Jul 08, 2024 | 65.55 | 65.65 | 65.42 | 65.57 | 1,000,704 | +0.09(+0.14%) |
Jul 05, 2024 | 65.13 | 65.52 | 65.06 | 65.48 | 1,075,734 | +0.35(+0.54%) |
Jul 03, 2024 | 64.78 | 65.16 | 64.78 | 65.13 | 663,703 | +0.28(+0.43%) |
Jul 02, 2024 | 64.19 | 64.85 | 64.19 | 64.85 | 1,058,712 | +0.42(+0.65%) |