Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.47 | 66.85 | 66.03 | 66.34 | 140,779 | +0.27(+0.41%) |
Sep 26, 2024 | 66.27 | 66.47 | 65.76 | 66.07 | 79,509 | +0.55(+0.84%) |
Sep 25, 2024 | 66.17 | 66.35 | 65.42 | 65.52 | 86,028 | -0.96(-1.44%) |
Sep 24, 2024 | 66.79 | 66.81 | 66.24 | 66.48 | 85,872 | +0.11(+0.17%) |
Sep 23, 2024 | 66.42 | 66.60 | 65.96 | 66.37 | 96,832 | +0.20(+0.29%) |
Sep 20, 2024 | 66.52 | 66.52 | 66.06 | 66.17 | 33,017 | -0.52(-0.77%) |
Sep 19, 2024 | 66.89 | 66.89 | 66.14 | 66.69 | 20,733 | +1.27(+1.94%) |
Sep 18, 2024 | 65.38 | 66.70 | 65.14 | 65.42 | 30,774 | +0.03(+0.05%) |
Sep 17, 2024 | 65.30 | 65.87 | 65.12 | 65.39 | 45,780 | +0.56(+0.86%) |
Sep 16, 2024 | 64.59 | 64.97 | 64.50 | 64.83 | 34,654 | +0.34(+0.53%) |
Sep 13, 2024 | 63.61 | 64.49 | 63.61 | 64.49 | 29,497 | +1.37(+2.17%) |
Sep 12, 2024 | 62.58 | 63.28 | 62.27 | 63.12 | 58,580 | +0.70(+1.12%) |
Sep 11, 2024 | 61.91 | 62.42 | 60.85 | 62.42 | 34,549 | +0.46(+0.74%) |
Sep 10, 2024 | 62.32 | 62.32 | 61.49 | 61.96 | 47,929 | -0.17(-0.27%) |
Sep 09, 2024 | 62.20 | 62.66 | 62.03 | 62.13 | 62,570 | +0.13(+0.21%) |
Sep 06, 2024 | 62.98 | 63.31 | 61.86 | 62.00 | 34,894 | -0.94(-1.49%) |
Sep 05, 2024 | 63.25 | 63.41 | 62.70 | 62.94 | 42,707 | -0.28(-0.44%) |
Sep 04, 2024 | 63.17 | 63.78 | 63.01 | 63.22 | 53,184 | -0.27(-0.43%) |
Sep 03, 2024 | 64.79 | 64.98 | 63.31 | 63.49 | 53,699 | -1.69(-2.59%) |
Aug 30, 2024 | 65.14 | 65.32 | 64.47 | 65.18 | 40,699 | +0.22(+0.34%) |
Aug 29, 2024 | 64.99 | 65.46 | 64.61 | 64.96 | 64,898 | +0.35(+0.54%) |
Aug 28, 2024 | 64.91 | 64.97 | 64.26 | 64.61 | 27,835 | -0.40(-0.62%) |
Aug 27, 2024 | 64.97 | 65.07 | 64.68 | 65.01 | 78,411 | -0.22(-0.34%) |
Aug 26, 2024 | 65.91 | 65.92 | 65.23 | 65.23 | 309,082 | -0.27(-0.41%) |
Aug 23, 2024 | 64.32 | 65.58 | 64.22 | 65.50 | 40,116 | +1.64(+2.57%) |
Aug 22, 2024 | 64.31 | 64.62 | 63.72 | 63.86 | 22,147 | -0.38(-0.59%) |
Aug 21, 2024 | 63.87 | 64.28 | 63.62 | 64.24 | 21,147 | +0.65(+1.02%) |
Aug 20, 2024 | 64.12 | 64.12 | 63.36 | 63.59 | 28,346 | -0.52(-0.81%) |
Aug 19, 2024 | 63.61 | 64.14 | 63.58 | 64.11 | 24,989 | +0.55(+0.87%) |
Aug 16, 2024 | 63.22 | 63.60 | 63.22 | 63.56 | 42,238 | +0.22(+0.35%) |
Aug 15, 2024 | 63.16 | 63.65 | 63.11 | 63.34 | 55,202 | +1.22(+1.96%) |
Aug 14, 2024 | 62.46 | 62.57 | 61.85 | 62.12 | 32,838 | +0.02(+0.03%) |
Aug 13, 2024 | 61.60 | 62.30 | 61.43 | 62.10 | 61,771 | +0.86(+1.40%) |
Aug 12, 2024 | 61.77 | 61.84 | 61.01 | 61.24 | 122,241 | -0.33(-0.54%) |
Aug 09, 2024 | 61.59 | 61.78 | 61.24 | 61.57 | 40,580 | -0.07(-0.11%) |
Aug 08, 2024 | 61.03 | 61.67 | 60.81 | 61.64 | 120,784 | +1.22(+2.02%) |
Aug 07, 2024 | 61.87 | 61.92 | 60.27 | 60.42 | 222,062 | -0.31(-0.51%) |
Aug 06, 2024 | 60.38 | 61.54 | 59.89 | 60.73 | 39,041 | +0.63(+1.05%) |
Aug 05, 2024 | 58.93 | 60.65 | 58.56 | 60.10 | 69,128 | -1.63(-2.64%) |
Aug 02, 2024 | 62.25 | 62.25 | 61.17 | 61.73 | 49,794 | -2.04(-3.20%) |
Aug 01, 2024 | 65.71 | 65.83 | 63.45 | 63.77 | 73,099 | -1.95(-2.97%) |
Jul 31, 2024 | 65.78 | 66.75 | 65.31 | 65.72 | 57,691 | +0.56(+0.86%) |
Jul 30, 2024 | 65.26 | 65.67 | 64.84 | 65.16 | 163,577 | +0.09(+0.14%) |
Jul 29, 2024 | 65.56 | 65.60 | 64.80 | 65.07 | 59,166 | -0.18(-0.28%) |
Jul 26, 2024 | 65.06 | 65.49 | 64.77 | 65.25 | 70,445 | +1.02(+1.59%) |
Jul 25, 2024 | 63.54 | 65.10 | 63.54 | 64.23 | 148,907 | +0.81(+1.28%) |
Jul 24, 2024 | 64.42 | 64.88 | 63.42 | 63.42 | 60,395 | -1.27(-1.96%) |
Jul 23, 2024 | 64.33 | 65.12 | 64.20 | 64.69 | 75,093 | +0.29(+0.44%) |
Jul 22, 2024 | 63.92 | 64.48 | 63.28 | 64.40 | 44,036 | +0.89(+1.41%) |
Jul 19, 2024 | 63.70 | 63.83 | 63.29 | 63.51 | 103,845 | -0.38(-0.59%) |
Jul 18, 2024 | 64.57 | 65.36 | 63.50 | 63.89 | 192,603 | -0.90(-1.39%) |
Jul 17, 2024 | 64.98 | 65.67 | 64.67 | 64.79 | 392,538 | -0.77(-1.17%) |
Jul 16, 2024 | 64.17 | 65.56 | 64.14 | 65.56 | 103,555 | +1.86(+2.92%) |
Jul 15, 2024 | 63.48 | 64.12 | 63.19 | 63.70 | 243,710 | +0.70(+1.11%) |
Jul 12, 2024 | 63.03 | 63.47 | 62.88 | 63.00 | 39,600 | +0.48(+0.77%) |
Jul 11, 2024 | 61.71 | 62.68 | 61.71 | 62.52 | 72,761 | +1.58(+2.59%) |
Jul 10, 2024 | 60.64 | 60.95 | 60.42 | 60.94 | 93,615 | +0.59(+0.98%) |
Jul 09, 2024 | 60.72 | 60.72 | 60.25 | 60.35 | 63,400 | -0.30(-0.49%) |
Jul 08, 2024 | 60.80 | 60.95 | 60.52 | 60.65 | 32,172 | +0.26(+0.43%) |
Jul 05, 2024 | 60.75 | 60.75 | 60.28 | 60.39 | 15,255 | -0.52(-0.85%) |
Jul 03, 2024 | 60.94 | 61.20 | 60.80 | 60.91 | 49,032 | +0.10(+0.17%) |
Jul 02, 2024 | 60.70 | 60.88 | 60.58 | 60.80 | 92,921 | +0.23(+0.39%) |