Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.45 | 63.78 | 62.59 | 63.18 | 57,226,264 | -1.37(-2.12%) |
Sep 26, 2024 | 64.39 | 64.83 | 63.92 | 64.55 | 4,317,443 | +0.09(+0.14%) |
Sep 25, 2024 | 63.22 | 64.54 | 63.20 | 64.46 | 5,598,614 | +1.27(+2.01%) |
Sep 24, 2024 | 63.91 | 63.93 | 62.86 | 63.19 | 14,685,219 | -0.43(-0.68%) |
Sep 23, 2024 | 62.92 | 63.65 | 62.70 | 63.62 | 13,772,143 | +0.97(+1.55%) |
Sep 20, 2024 | 61.03 | 62.70 | 60.72 | 62.65 | 28,616,414 | +1.62(+2.65%) |
Sep 19, 2024 | 62.90 | 63.08 | 60.82 | 61.03 | 7,668,148 | -1.66(-2.65%) |
Sep 18, 2024 | 63.02 | 63.17 | 62.32 | 62.69 | 5,435,722 | -0.38(-0.60%) |
Sep 17, 2024 | 63.66 | 63.88 | 63.01 | 63.07 | 5,356,109 | -0.48(-0.76%) |
Sep 16, 2024 | 63.34 | 63.64 | 63.04 | 63.55 | 4,639,477 | +0.28(+0.44%) |
Sep 13, 2024 | 62.83 | 63.35 | 62.67 | 63.27 | 4,154,003 | +0.70(+1.12%) |
Sep 12, 2024 | 62.27 | 62.71 | 61.75 | 62.57 | 4,560,213 | +0.32(+0.51%) |
Sep 11, 2024 | 62.22 | 62.39 | 61.57 | 62.25 | 4,966,371 | -0.04(-0.06%) |
Sep 10, 2024 | 63.81 | 63.90 | 61.73 | 62.29 | 6,269,259 | -1.58(-2.47%) |
Sep 09, 2024 | 63.45 | 64.28 | 63.45 | 63.87 | 5,372,449 | +0.53(+0.84%) |
Sep 06, 2024 | 63.26 | 63.84 | 62.91 | 63.34 | 4,488,495 | +0.11(+0.17%) |
Sep 05, 2024 | 63.20 | 63.74 | 63.02 | 63.23 | 4,899,253 | +0.33(+0.52%) |
Sep 04, 2024 | 62.59 | 63.10 | 62.57 | 62.90 | 4,574,785 | +0.25(+0.40%) |
Sep 03, 2024 | 62.16 | 62.79 | 61.88 | 62.65 | 10,457,752 | +0.23(+0.37%) |
Aug 30, 2024 | 62.42 | 0 | +0.75(+1.22%) | |||
Aug 29, 2024 | 61.27 | 61.75 | 61.10 | 61.67 | 6,322,569 | +0.42(+0.69%) |
Aug 28, 2024 | 61.40 | 61.58 | 60.95 | 61.25 | 3,030,339 | -0.16(-0.26%) |
Aug 27, 2024 | 61.30 | 61.45 | 61.06 | 61.41 | 2,653,527 | +0.12(+0.20%) |
Aug 26, 2024 | 61.25 | 61.60 | 61.19 | 61.29 | 1,372,027 | +0.40(+0.66%) |
Aug 23, 2024 | 60.69 | 61.10 | 60.69 | 60.89 | 4,410,266 | +0.38(+0.63%) |
Aug 22, 2024 | 59.95 | 60.59 | 59.94 | 60.51 | 4,163,111 | +0.50(+0.83%) |
Aug 21, 2024 | 60.56 | 60.86 | 59.70 | 60.01 | 2,518,717 | -0.61(-1.01%) |
Aug 20, 2024 | 61.15 | 61.35 | 60.56 | 60.62 | 1,480,893 | -0.57(-0.93%) |
Aug 19, 2024 | 60.76 | 61.33 | 60.75 | 61.19 | 2,491,060 | +0.43(+0.71%) |
Aug 16, 2024 | 60.19 | 60.88 | 59.92 | 60.76 | 3,157,147 | +0.57(+0.95%) |
Aug 15, 2024 | 59.99 | 60.23 | 59.85 | 60.19 | 1,912,968 | +0.31(+0.52%) |
Aug 14, 2024 | 60.20 | 60.25 | 59.80 | 59.88 | 2,027,449 | -0.31(-0.52%) |
Aug 13, 2024 | 60.03 | 60.19 | 59.73 | 60.19 | 2,130,681 | +0.39(+0.65%) |
Aug 12, 2024 | 59.58 | 60.23 | 59.58 | 59.80 | 2,902,255 | +0.34(+0.57%) |
Aug 09, 2024 | 59.91 | 59.91 | 59.19 | 59.46 | 2,006,542 | -0.25(-0.42%) |
Aug 08, 2024 | 59.26 | 60.00 | 59.25 | 59.71 | 2,561,598 | +0.47(+0.79%) |
Aug 07, 2024 | 59.34 | 60.02 | 59.02 | 59.24 | 2,664,888 | +0.03(+0.05%) |
Aug 06, 2024 | 58.02 | 59.67 | 58.02 | 59.21 | 3,879,027 | -0.08(-0.13%) |
Aug 02, 2024 | 59.29 | 0 | -0.42(-0.70%) | |||
Aug 01, 2024 | 58.62 | 59.98 | 58.44 | 59.71 | 3,014,525 | +1.09(+1.86%) |
Jul 31, 2024 | 58.20 | 58.95 | 58.01 | 58.62 | 5,167,164 | +0.56(+0.96%) |
Jul 30, 2024 | 58.10 | 58.16 | 57.75 | 58.06 | 4,211,205 | +0.03(+0.05%) |
Jul 29, 2024 | 58.10 | 58.58 | 57.86 | 58.03 | 3,448,634 | -0.01(-0.02%) |
Jul 26, 2024 | 57.56 | 58.05 | 57.35 | 58.04 | 5,476,839 | +0.66(+1.15%) |
Jul 25, 2024 | 57.12 | 58.04 | 57.03 | 57.38 | 5,153,539 | +0.20(+0.35%) |
Jul 24, 2024 | 57.06 | 57.73 | 56.99 | 57.18 | 3,797,550 | +0.12(+0.21%) |
Jul 23, 2024 | 57.30 | 57.30 | 56.72 | 57.06 | 8,580,055 | -0.24(-0.42%) |
Jul 22, 2024 | 56.40 | 57.33 | 56.34 | 57.30 | 13,555,208 | +0.89(+1.58%) |
Jul 19, 2024 | 55.16 | 56.49 | 55.16 | 56.41 | 4,588,071 | +1.13(+2.04%) |
Jul 18, 2024 | 54.83 | 55.33 | 54.71 | 55.28 | 6,267,430 | +0.43(+0.78%) |
Jul 17, 2024 | 54.60 | 55.37 | 54.49 | 54.85 | 6,023,088 | +0.25(+0.46%) |
Jul 16, 2024 | 53.99 | 54.61 | 53.87 | 54.60 | 4,842,184 | +1.06(+1.98%) |
Jul 15, 2024 | 53.27 | 53.89 | 53.10 | 53.54 | 6,927,976 | +0.37(+0.70%) |
Jul 12, 2024 | 53.15 | 53.40 | 53.02 | 53.17 | 4,193,452 | +0.19(+0.36%) |
Jul 11, 2024 | 52.45 | 53.41 | 52.42 | 52.98 | 6,401,266 | +0.60(+1.15%) |
Jul 10, 2024 | 51.15 | 52.44 | 50.98 | 52.38 | 4,600,057 | +1.27(+2.48%) |
Jul 09, 2024 | 51.05 | 51.22 | 50.59 | 51.11 | 5,487,175 | -0.03(-0.06%) |
Jul 08, 2024 | 51.44 | 51.53 | 51.08 | 51.14 | 5,340,589 | -0.42(-0.81%) |
Jul 05, 2024 | 52.23 | 52.29 | 51.52 | 51.56 | 9,615,557 | -0.63(-1.21%) |
Jul 04, 2024 | 52.32 | 52.42 | 52.13 | 52.19 | 4,706,582 | +0.03(+0.06%) |
Jul 03, 2024 | 51.91 | 52.59 | 51.75 | 52.16 | 13,271,388 | +0.56(+1.09%) |