Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.65 | 67.36 | 66.65 | 67.14 | 254,755 | +0.80(+1.21%) |
Sep 26, 2024 | 66.86 | 67.22 | 66.21 | 66.34 | 200,385 | -0.44(-0.66%) |
Sep 25, 2024 | 67.21 | 67.26 | 66.48 | 66.78 | 323,308 | -0.01(-0.01%) |
Sep 24, 2024 | 66.96 | 67.48 | 66.64 | 66.79 | 272,582 | -0.31(-0.46%) |
Sep 23, 2024 | 66.89 | 67.23 | 66.70 | 67.10 | 376,367 | +0.54(+0.81%) |
Sep 20, 2024 | 66.54 | 66.90 | 65.95 | 66.56 | 1,161,554 | -0.21(-0.31%) |
Sep 19, 2024 | 66.86 | 66.86 | 66.00 | 66.77 | 433,227 | -0.03(-0.04%) |
Sep 18, 2024 | 66.81 | 67.60 | 66.59 | 66.80 | 331,058 | -0.12(-0.18%) |
Sep 17, 2024 | 67.30 | 67.81 | 66.83 | 66.92 | 196,187 | -0.03(-0.04%) |
Sep 16, 2024 | 66.60 | 67.14 | 66.49 | 66.95 | 334,589 | +0.67(+1.01%) |
Sep 13, 2024 | 65.50 | 66.31 | 65.41 | 66.28 | 383,347 | +1.27(+1.95%) |
Sep 12, 2024 | 64.72 | 65.49 | 64.72 | 65.01 | 424,699 | +0.24(+0.37%) |
Sep 11, 2024 | 65.85 | 65.87 | 64.42 | 64.77 | 648,563 | -2.14(-3.20%) |
Sep 10, 2024 | 65.69 | 66.94 | 65.69 | 66.91 | 294,213 | +1.17(+1.78%) |
Sep 09, 2024 | 65.54 | 65.99 | 64.91 | 65.74 | 323,434 | +0.20(+0.31%) |
Sep 06, 2024 | 66.13 | 66.36 | 65.47 | 65.54 | 277,161 | -0.42(-0.64%) |
Sep 05, 2024 | 66.24 | 66.56 | 65.89 | 65.96 | 388,765 | +0.16(+0.24%) |
Sep 04, 2024 | 66.18 | 66.60 | 65.56 | 65.80 | 288,013 | -0.35(-0.53%) |
Sep 03, 2024 | 65.71 | 66.22 | 65.50 | 66.15 | 655,782 | +0.18(+0.27%) |
Aug 30, 2024 | 65.69 | 66.03 | 65.28 | 65.97 | 855,019 | +0.51(+0.78%) |
Aug 29, 2024 | 65.62 | 65.87 | 65.01 | 65.46 | 287,471 | +0.16(+0.25%) |
Aug 28, 2024 | 64.93 | 66.10 | 64.93 | 65.30 | 248,527 | +0.16(+0.25%) |
Aug 27, 2024 | 65.49 | 66.09 | 65.00 | 65.14 | 250,484 | -0.39(-0.60%) |
Aug 26, 2024 | 65.98 | 66.37 | 65.50 | 65.53 | 431,715 | -0.07(-0.11%) |
Aug 23, 2024 | 65.20 | 65.76 | 64.99 | 65.60 | 352,455 | +0.76(+1.17%) |
Aug 22, 2024 | 64.94 | 65.01 | 64.39 | 64.84 | 193,818 | -0.17(-0.26%) |
Aug 21, 2024 | 64.61 | 65.07 | 64.37 | 65.01 | 356,358 | +0.33(+0.51%) |
Aug 20, 2024 | 64.32 | 65.24 | 64.20 | 64.68 | 426,272 | +0.18(+0.28%) |
Aug 19, 2024 | 64.84 | 65.06 | 64.42 | 64.50 | 295,183 | -0.22(-0.34%) |
Aug 16, 2024 | 64.46 | 64.88 | 64.08 | 64.72 | 370,686 | +0.47(+0.73%) |
Aug 15, 2024 | 64.65 | 64.65 | 63.59 | 64.25 | 413,961 | +0.39(+0.61%) |
Aug 14, 2024 | 64.00 | 64.07 | 63.55 | 63.86 | 248,587 | -0.13(-0.20%) |
Aug 13, 2024 | 63.90 | 64.20 | 63.51 | 63.99 | 269,170 | +0.51(+0.80%) |
Aug 12, 2024 | 63.94 | 64.01 | 63.18 | 63.48 | 226,964 | -0.73(-1.14%) |
Aug 09, 2024 | 64.00 | 64.34 | 63.29 | 64.21 | 335,060 | +0.17(+0.27%) |
Aug 08, 2024 | 64.66 | 65.02 | 63.87 | 64.04 | 343,548 | -0.71(-1.10%) |
Aug 07, 2024 | 64.74 | 65.05 | 64.27 | 64.75 | 289,901 | +0.53(+0.83%) |
Aug 06, 2024 | 63.75 | 64.85 | 63.51 | 64.22 | 399,334 | +0.29(+0.45%) |
Aug 05, 2024 | 65.39 | 65.64 | 63.51 | 63.93 | 580,921 | -2.18(-3.30%) |
Aug 02, 2024 | 66.13 | 66.94 | 65.01 | 66.11 | 609,631 | -0.16(-0.24%) |
Aug 01, 2024 | 66.58 | 67.09 | 64.88 | 66.27 | 347,892 | -0.32(-0.48%) |
Jul 31, 2024 | 65.67 | 67.35 | 65.25 | 66.59 | 719,459 | -0.99(-1.46%) |
Jul 30, 2024 | 67.50 | 67.63 | 66.88 | 67.58 | 501,343 | +0.31(+0.46%) |
Jul 29, 2024 | 67.84 | 67.98 | 67.00 | 67.27 | 481,106 | -0.50(-0.74%) |
Jul 26, 2024 | 67.67 | 67.95 | 67.04 | 67.77 | 495,753 | +0.64(+0.95%) |
Jul 25, 2024 | 66.94 | 68.02 | 66.80 | 67.13 | 503,939 | +0.46(+0.69%) |
Jul 24, 2024 | 66.46 | 67.11 | 66.25 | 66.67 | 454,242 | +0.52(+0.79%) |
Jul 23, 2024 | 66.15 | 66.77 | 65.48 | 66.15 | 374,756 | +0.10(+0.15%) |
Jul 22, 2024 | 65.70 | 66.11 | 65.31 | 66.05 | 215,815 | +0.55(+0.84%) |
Jul 19, 2024 | 65.66 | 65.66 | 64.53 | 65.50 | 228,403 | -0.01(-0.02%) |
Jul 18, 2024 | 65.52 | 66.37 | 65.26 | 65.51 | 436,613 | -0.41(-0.62%) |
Jul 17, 2024 | 64.68 | 66.30 | 64.63 | 65.92 | 339,451 | +1.39(+2.15%) |
Jul 16, 2024 | 62.90 | 64.63 | 62.84 | 64.53 | 416,704 | +2.09(+3.35%) |
Jul 15, 2024 | 62.40 | 62.86 | 62.02 | 62.44 | 313,230 | +0.28(+0.45%) |
Jul 12, 2024 | 62.00 | 62.96 | 61.95 | 62.16 | 360,524 | +0.55(+0.89%) |
Jul 11, 2024 | 60.53 | 62.13 | 60.27 | 61.61 | 362,552 | +1.89(+3.16%) |
Jul 10, 2024 | 59.56 | 59.74 | 59.00 | 59.72 | 293,543 | +0.51(+0.86%) |
Jul 09, 2024 | 59.00 | 59.38 | 58.64 | 59.21 | 500,590 | +0.06(+0.10%) |
Jul 08, 2024 | 59.96 | 60.26 | 59.10 | 59.15 | 283,763 | -0.61(-1.02%) |
Jul 05, 2024 | 59.97 | 60.41 | 59.65 | 59.76 | 177,912 | -0.28(-0.47%) |
Jul 03, 2024 | 60.75 | 60.79 | 59.93 | 60.04 | 98,519 | -0.55(-0.91%) |
Jul 02, 2024 | 60.31 | 60.85 | 60.14 | 60.59 | 243,005 | +0.27(+0.45%) |