Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 68.05 | 69.35 | 67.51 | 67.89 | 769,896 | +0.89(+1.33%) |
Sep 26, 2024 | 67.28 | 67.63 | 66.51 | 67.00 | 1,204,903 | +0.59(+0.89%) |
Sep 25, 2024 | 69.73 | 69.73 | 66.32 | 66.41 | 1,515,003 | -3.40(-4.87%) |
Sep 24, 2024 | 69.67 | 70.60 | 69.31 | 69.81 | 843,750 | +0.15(+0.22%) |
Sep 23, 2024 | 69.87 | 70.64 | 68.88 | 69.66 | 798,092 | +0.51(+0.74%) |
Sep 20, 2024 | 70.67 | 71.04 | 69.00 | 69.15 | 1,701,714 | -2.09(-2.93%) |
Sep 19, 2024 | 70.15 | 71.31 | 68.72 | 71.24 | 1,464,460 | +3.24(+4.76%) |
Sep 18, 2024 | 68.33 | 70.35 | 67.25 | 68.00 | 1,274,735 | +0.14(+0.21%) |
Sep 17, 2024 | 66.99 | 68.44 | 66.66 | 67.86 | 946,101 | +1.64(+2.48%) |
Sep 16, 2024 | 66.24 | 67.15 | 65.77 | 66.22 | 876,546 | +0.12(+0.18%) |
Sep 13, 2024 | 65.30 | 66.45 | 64.88 | 66.10 | 890,526 | +1.98(+3.09%) |
Sep 12, 2024 | 63.75 | 64.45 | 63.31 | 64.12 | 625,413 | +0.58(+0.91%) |
Sep 11, 2024 | 63.52 | 64.15 | 62.30 | 63.54 | 913,030 | -0.25(-0.39%) |
Sep 10, 2024 | 62.30 | 63.94 | 61.49 | 63.79 | 1,318,192 | +1.93(+3.12%) |
Sep 09, 2024 | 61.91 | 63.47 | 61.60 | 61.86 | 1,299,124 | +0.12(+0.19%) |
Sep 06, 2024 | 61.21 | 62.59 | 60.97 | 61.74 | 965,847 | +0.89(+1.46%) |
Sep 05, 2024 | 61.21 | 61.73 | 60.45 | 60.85 | 1,142,326 | -0.34(-0.56%) |
Sep 04, 2024 | 61.00 | 61.95 | 60.56 | 61.19 | 751,795 | -0.12(-0.20%) |
Sep 03, 2024 | 63.24 | 64.02 | 61.04 | 61.31 | 1,079,089 | -2.43(-3.81%) |
Aug 30, 2024 | 64.64 | 64.84 | 62.73 | 63.74 | 641,765 | +0.15(+0.24%) |
Aug 29, 2024 | 64.36 | 64.59 | 63.36 | 63.59 | 560,407 | -0.37(-0.58%) |
Aug 28, 2024 | 64.73 | 64.82 | 63.61 | 63.96 | 625,750 | -1.12(-1.72%) |
Aug 27, 2024 | 65.80 | 65.81 | 63.91 | 65.08 | 862,611 | -1.42(-2.14%) |
Aug 26, 2024 | 67.70 | 68.09 | 66.45 | 66.50 | 628,048 | -1.03(-1.53%) |
Aug 23, 2024 | 64.78 | 67.78 | 64.42 | 67.53 | 905,110 | +3.45(+5.38%) |
Aug 22, 2024 | 65.47 | 65.97 | 63.93 | 64.08 | 723,877 | -1.35(-2.06%) |
Aug 21, 2024 | 64.34 | 65.57 | 64.21 | 65.43 | 771,763 | +1.32(+2.06%) |
Aug 20, 2024 | 64.17 | 65.27 | 63.29 | 64.11 | 839,691 | +0.11(+0.17%) |
Aug 19, 2024 | 64.03 | 64.90 | 63.45 | 64.00 | 927,182 | +0.60(+0.95%) |
Aug 16, 2024 | 63.33 | 64.50 | 63.10 | 63.40 | 1,518,835 | -0.35(-0.55%) |
Aug 15, 2024 | 61.73 | 64.30 | 61.28 | 63.75 | 1,678,198 | +3.29(+5.44%) |
Aug 14, 2024 | 61.94 | 62.62 | 60.37 | 60.46 | 1,017,821 | -0.96(-1.56%) |
Aug 13, 2024 | 59.49 | 61.68 | 59.43 | 61.42 | 1,494,238 | +2.25(+3.80%) |
Aug 12, 2024 | 60.42 | 61.19 | 58.91 | 59.17 | 1,663,846 | -1.53(-2.52%) |
Aug 09, 2024 | 60.55 | 61.86 | 60.00 | 60.70 | 1,836,974 | +0.00(+0.00%) |
Aug 08, 2024 | 61.01 | 62.49 | 59.46 | 60.70 | 2,552,123 | +0.63(+1.05%) |
Aug 07, 2024 | 61.04 | 62.70 | 58.68 | 60.07 | 6,828,572 | -16.49(-21.54%) |
Aug 06, 2024 | 74.96 | 78.18 | 74.28 | 76.56 | 1,683,686 | +1.11(+1.47%) |
Aug 05, 2024 | 72.63 | 76.65 | 72.20 | 75.45 | 1,054,175 | -1.81(-2.34%) |
Aug 02, 2024 | 78.12 | 78.12 | 75.30 | 77.26 | 925,535 | -3.17(-3.94%) |
Aug 01, 2024 | 84.17 | 85.14 | 79.85 | 80.43 | 1,071,646 | -3.20(-3.83%) |
Jul 31, 2024 | 85.00 | 86.56 | 83.41 | 83.63 | 899,702 | -0.87(-1.03%) |
Jul 30, 2024 | 83.88 | 84.82 | 83.08 | 84.50 | 859,673 | +0.91(+1.09%) |
Jul 29, 2024 | 82.83 | 84.25 | 82.39 | 83.59 | 904,319 | +1.09(+1.32%) |
Jul 26, 2024 | 80.71 | 83.73 | 80.41 | 82.50 | 1,012,631 | +4.02(+5.12%) |
Jul 25, 2024 | 77.07 | 80.12 | 76.88 | 78.48 | 781,867 | +1.98(+2.59%) |
Jul 24, 2024 | 78.88 | 79.85 | 76.42 | 76.50 | 1,129,719 | -3.05(-3.83%) |
Jul 23, 2024 | 80.15 | 80.62 | 79.36 | 79.55 | 1,082,063 | -2.17(-2.66%) |
Jul 22, 2024 | 82.11 | 82.15 | 79.78 | 81.72 | 903,883 | +0.57(+0.70%) |
Jul 19, 2024 | 82.70 | 82.70 | 80.86 | 81.15 | 771,416 | -1.66(-2.00%) |
Jul 18, 2024 | 83.64 | 86.34 | 82.33 | 82.81 | 900,662 | -0.53(-0.64%) |
Jul 17, 2024 | 84.37 | 85.38 | 83.31 | 83.34 | 753,719 | -2.48(-2.89%) |
Jul 16, 2024 | 82.32 | 85.92 | 82.04 | 85.82 | 1,076,876 | +4.50(+5.53%) |
Jul 15, 2024 | 82.10 | 82.79 | 81.24 | 81.32 | 1,443,184 | -0.23(-0.28%) |
Jul 12, 2024 | 78.92 | 82.11 | 78.69 | 81.55 | 1,629,750 | +3.17(+4.04%) |
Jul 11, 2024 | 76.40 | 78.83 | 75.94 | 78.38 | 1,302,881 | +3.60(+4.81%) |
Jul 10, 2024 | 73.15 | 74.99 | 73.15 | 74.78 | 1,112,839 | +1.86(+2.55%) |
Jul 09, 2024 | 71.40 | 74.18 | 71.11 | 72.92 | 1,505,774 | +1.96(+2.76%) |
Jul 08, 2024 | 71.71 | 72.33 | 70.50 | 70.96 | 853,392 | -0.07(-0.10%) |
Jul 05, 2024 | 70.64 | 71.14 | 69.85 | 71.03 | 1,078,549 | +0.09(+0.13%) |
Jul 03, 2024 | 71.72 | 71.87 | 69.99 | 70.94 | 1,183,652 | -1.65(-2.27%) |
Jul 02, 2024 | 72.62 | 73.50 | 72.35 | 72.59 | 792,689 | -0.06(-0.08%) |