Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.00 | 66.56 | 65.16 | 65.68 | 865,358 | +0.81(+1.25%) |
Sep 26, 2024 | 64.46 | 65.09 | 64.33 | 64.87 | 688,422 | +0.53(+0.82%) |
Sep 25, 2024 | 64.71 | 65.03 | 64.31 | 64.34 | 578,090 | -0.37(-0.57%) |
Sep 24, 2024 | 65.06 | 65.35 | 64.17 | 64.71 | 780,811 | -0.30(-0.46%) |
Sep 23, 2024 | 65.10 | 65.43 | 64.73 | 65.01 | 568,303 | +0.02(+0.03%) |
Sep 20, 2024 | 66.02 | 66.02 | 64.61 | 64.99 | 1,696,744 | -1.72(-2.58%) |
Sep 19, 2024 | 67.79 | 67.79 | 66.53 | 66.71 | 837,461 | -0.31(-0.46%) |
Sep 18, 2024 | 66.96 | 67.88 | 66.35 | 67.02 | 816,893 | +0.29(+0.43%) |
Sep 17, 2024 | 67.14 | 67.14 | 66.49 | 66.73 | 734,467 | -0.07(-0.10%) |
Sep 16, 2024 | 66.55 | 67.13 | 66.08 | 66.80 | 515,582 | +0.52(+0.78%) |
Sep 13, 2024 | 65.56 | 66.59 | 65.20 | 66.28 | 513,822 | +1.33(+2.05%) |
Sep 12, 2024 | 64.44 | 65.03 | 64.05 | 64.95 | 540,684 | +0.51(+0.79%) |
Sep 11, 2024 | 64.49 | 64.82 | 63.87 | 64.44 | 855,785 | -0.56(-0.86%) |
Sep 10, 2024 | 65.22 | 65.55 | 64.31 | 65.00 | 734,371 | -0.10(-0.15%) |
Sep 09, 2024 | 65.02 | 65.78 | 64.42 | 65.10 | 1,008,531 | +0.08(+0.12%) |
Sep 06, 2024 | 65.33 | 65.93 | 64.74 | 65.02 | 609,528 | -0.23(-0.35%) |
Sep 05, 2024 | 65.85 | 65.85 | 65.06 | 65.25 | 766,455 | -0.14(-0.21%) |
Sep 04, 2024 | 64.99 | 66.11 | 64.28 | 65.39 | 1,088,781 | +1.66(+2.60%) |
Sep 03, 2024 | 63.38 | 64.29 | 63.35 | 63.73 | 761,804 | -0.07(-0.11%) |
Aug 30, 2024 | 63.36 | 63.95 | 63.30 | 63.80 | 763,147 | +0.58(+0.92%) |
Aug 29, 2024 | 62.96 | 63.48 | 62.37 | 63.22 | 463,479 | +0.34(+0.54%) |
Aug 28, 2024 | 63.01 | 63.61 | 62.86 | 62.88 | 353,300 | -0.24(-0.38%) |
Aug 27, 2024 | 63.52 | 63.59 | 63.02 | 63.12 | 455,780 | -0.74(-1.16%) |
Aug 26, 2024 | 64.50 | 64.71 | 63.77 | 63.86 | 784,793 | -0.25(-0.39%) |
Aug 23, 2024 | 62.75 | 64.33 | 62.18 | 64.11 | 641,398 | +1.84(+2.95%) |
Aug 22, 2024 | 62.26 | 62.73 | 61.80 | 62.27 | 280,028 | +0.02(+0.03%) |
Aug 21, 2024 | 62.06 | 62.52 | 61.54 | 62.25 | 486,146 | +0.72(+1.17%) |
Aug 20, 2024 | 61.79 | 61.92 | 61.50 | 61.53 | 456,815 | -0.38(-0.61%) |
Aug 19, 2024 | 62.05 | 62.24 | 61.64 | 61.91 | 411,356 | -0.12(-0.19%) |
Aug 16, 2024 | 62.11 | 62.65 | 61.69 | 62.03 | 368,883 | -0.04(-0.06%) |
Aug 15, 2024 | 61.62 | 62.21 | 61.19 | 62.07 | 760,137 | +0.98(+1.60%) |
Aug 14, 2024 | 61.04 | 61.23 | 60.72 | 61.09 | 468,370 | +0.22(+0.36%) |
Aug 13, 2024 | 60.56 | 61.13 | 59.92 | 60.87 | 616,754 | +0.73(+1.21%) |
Aug 12, 2024 | 60.33 | 60.48 | 59.77 | 60.14 | 559,125 | +0.03(+0.05%) |
Aug 09, 2024 | 60.33 | 60.83 | 59.65 | 60.11 | 328,871 | -0.05(-0.08%) |
Aug 08, 2024 | 59.72 | 60.40 | 59.29 | 60.16 | 475,795 | +0.67(+1.13%) |
Aug 07, 2024 | 59.94 | 60.42 | 59.41 | 59.49 | 453,320 | +0.11(+0.19%) |
Aug 06, 2024 | 60.17 | 60.75 | 59.23 | 59.38 | 780,005 | -0.83(-1.38%) |
Aug 05, 2024 | 59.02 | 61.08 | 58.09 | 60.21 | 1,569,582 | -0.49(-0.81%) |
Aug 02, 2024 | 59.39 | 60.83 | 58.75 | 60.70 | 1,410,203 | +0.44(+0.73%) |
Aug 01, 2024 | 61.05 | 61.64 | 59.26 | 60.26 | 1,589,466 | -0.32(-0.53%) |
Jul 31, 2024 | 60.18 | 61.59 | 59.33 | 60.58 | 1,299,646 | +0.50(+0.83%) |
Jul 30, 2024 | 60.21 | 60.66 | 59.59 | 60.08 | 708,769 | +0.23(+0.38%) |
Jul 29, 2024 | 59.50 | 60.42 | 59.39 | 59.85 | 1,126,772 | +0.09(+0.15%) |
Jul 26, 2024 | 58.79 | 59.84 | 58.45 | 59.76 | 1,067,958 | +1.72(+2.96%) |
Jul 25, 2024 | 58.95 | 59.45 | 57.59 | 58.04 | 1,297,375 | +0.83(+1.45%) |
Jul 24, 2024 | 58.21 | 58.91 | 57.15 | 57.21 | 858,021 | -0.97(-1.67%) |
Jul 23, 2024 | 57.15 | 58.32 | 57.02 | 58.18 | 1,077,462 | +1.00(+1.75%) |
Jul 22, 2024 | 57.84 | 57.86 | 56.83 | 57.18 | 419,435 | -0.44(-0.76%) |
Jul 19, 2024 | 57.68 | 57.94 | 57.13 | 57.62 | 712,584 | -0.01(-0.02%) |
Jul 18, 2024 | 58.22 | 59.16 | 57.62 | 57.63 | 758,661 | -0.93(-1.59%) |
Jul 17, 2024 | 58.47 | 59.59 | 58.34 | 58.56 | 568,906 | +0.08(+0.14%) |
Jul 16, 2024 | 57.20 | 58.74 | 57.05 | 58.48 | 549,445 | +1.69(+2.98%) |
Jul 15, 2024 | 56.57 | 57.21 | 56.40 | 56.79 | 439,917 | +0.43(+0.76%) |
Jul 12, 2024 | 56.40 | 57.11 | 56.30 | 56.36 | 516,003 | +0.37(+0.66%) |
Jul 11, 2024 | 54.30 | 56.22 | 54.00 | 55.99 | 659,295 | +2.74(+5.15%) |
Jul 10, 2024 | 52.73 | 53.30 | 52.73 | 53.25 | 494,011 | +0.67(+1.27%) |
Jul 09, 2024 | 52.63 | 53.10 | 52.39 | 52.58 | 447,272 | -0.09(-0.17%) |
Jul 08, 2024 | 52.88 | 53.30 | 52.63 | 52.67 | 381,148 | +0.19(+0.36%) |
Jul 05, 2024 | 53.13 | 53.61 | 52.39 | 52.48 | 1,170,617 | -0.89(-1.67%) |
Jul 03, 2024 | 53.65 | 54.09 | 53.35 | 53.37 | 237,910 | -0.22(-0.41%) |
Jul 02, 2024 | 52.69 | 53.80 | 52.55 | 53.59 | 457,156 | +0.21(+0.39%) |