Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 75.25 | 75.52 | 72.30 | 73.47 | 3,132,853 | +2.45(+3.45%) |
Sep 26, 2024 | 71.93 | 74.68 | 69.64 | 71.02 | 5,655,397 | +8.81(+14.16%) |
Sep 25, 2024 | 62.86 | 63.47 | 61.56 | 62.21 | 1,534,860 | -2.79(-4.29%) |
Sep 24, 2024 | 60.54 | 65.54 | 60.15 | 65.00 | 3,893,965 | +4.75(+7.88%) |
Sep 23, 2024 | 62.27 | 62.41 | 59.10 | 60.25 | 3,398,369 | -2.50(-3.98%) |
Sep 20, 2024 | 63.67 | 63.96 | 62.27 | 62.75 | 1,648,068 | +0.44(+0.71%) |
Sep 19, 2024 | 63.01 | 63.29 | 61.40 | 62.31 | 829,624 | +2.00(+3.32%) |
Sep 18, 2024 | 61.96 | 61.96 | 59.99 | 60.31 | 594,429 | -0.94(-1.53%) |
Sep 17, 2024 | 59.30 | 61.70 | 59.17 | 61.25 | 1,988,790 | +2.08(+3.52%) |
Sep 16, 2024 | 59.87 | 59.95 | 58.82 | 59.17 | 2,277,403 | -0.50(-0.84%) |
Sep 13, 2024 | 58.60 | 60.22 | 58.60 | 59.67 | 2,072,304 | +0.16(+0.27%) |
Sep 12, 2024 | 60.51 | 60.51 | 59.03 | 59.51 | 1,894,290 | -1.24(-2.04%) |
Sep 11, 2024 | 61.80 | 61.90 | 60.59 | 60.75 | 3,102,097 | -0.90(-1.46%) |
Sep 10, 2024 | 61.26 | 62.83 | 61.22 | 61.65 | 1,730,319 | +0.79(+1.30%) |
Sep 09, 2024 | 59.90 | 61.14 | 59.50 | 60.86 | 1,039,573 | +0.07(+0.12%) |
Sep 06, 2024 | 61.92 | 62.50 | 60.54 | 60.79 | 1,373,496 | -0.45(-0.73%) |
Sep 05, 2024 | 62.39 | 62.48 | 60.92 | 61.24 | 4,381,535 | +1.19(+1.98%) |
Sep 04, 2024 | 60.10 | 60.68 | 59.69 | 60.05 | 2,268,533 | -0.36(-0.60%) |
Sep 03, 2024 | 61.00 | 61.60 | 59.87 | 60.41 | 3,017,833 | -1.07(-1.74%) |
Aug 30, 2024 | 61.00 | 61.73 | 60.00 | 61.48 | 2,027,392 | +0.33(+0.54%) |
Aug 29, 2024 | 61.80 | 62.59 | 59.90 | 61.15 | 3,343,403 | -1.72(-2.74%) |
Aug 28, 2024 | 64.24 | 64.50 | 62.79 | 62.87 | 1,031,875 | -2.56(-3.91%) |
Aug 27, 2024 | 64.99 | 65.86 | 64.59 | 65.43 | 660,733 | +0.31(+0.48%) |
Aug 26, 2024 | 65.98 | 66.70 | 64.50 | 65.12 | 1,094,593 | -2.17(-3.22%) |
Aug 23, 2024 | 68.50 | 68.89 | 66.41 | 67.29 | 1,215,174 | -1.49(-2.17%) |
Aug 22, 2024 | 68.48 | 69.84 | 68.46 | 68.78 | 901,276 | +0.40(+0.58%) |
Aug 21, 2024 | 67.59 | 68.70 | 67.00 | 68.38 | 882,655 | +1.32(+1.97%) |
Aug 20, 2024 | 69.30 | 69.30 | 66.54 | 67.06 | 2,196,416 | -2.94(-4.20%) |
Aug 19, 2024 | 69.82 | 70.26 | 68.33 | 70.00 | 1,442,227 | -1.41(-1.97%) |
Aug 16, 2024 | 70.72 | 71.63 | 70.20 | 71.41 | 983,165 | +1.71(+2.45%) |
Aug 15, 2024 | 69.00 | 70.12 | 69.00 | 69.70 | 829,675 | +0.96(+1.40%) |
Aug 14, 2024 | 67.18 | 69.09 | 67.00 | 68.74 | 1,064,515 | -0.89(-1.28%) |
Aug 13, 2024 | 69.80 | 70.27 | 69.42 | 69.63 | 1,335,187 | -0.24(-0.34%) |
Aug 12, 2024 | 67.80 | 71.15 | 67.65 | 69.87 | 1,497,739 | +2.62(+3.90%) |
Aug 09, 2024 | 67.81 | 67.95 | 66.60 | 67.25 | 1,409,116 | -1.52(-2.21%) |
Aug 08, 2024 | 68.71 | 69.32 | 66.98 | 68.77 | 2,084,225 | +0.18(+0.26%) |
Aug 07, 2024 | 71.80 | 72.29 | 68.53 | 68.59 | 3,823,352 | -5.41(-7.31%) |
Aug 06, 2024 | 68.91 | 74.32 | 68.73 | 74.00 | 6,074,903 | +8.73(+13.38%) |
Aug 05, 2024 | 59.43 | 65.58 | 59.37 | 65.27 | 3,241,126 | +5.33(+8.89%) |
Aug 02, 2024 | 60.21 | 61.11 | 58.90 | 59.94 | 3,200,709 | -1.81(-2.93%) |
Aug 01, 2024 | 61.51 | 62.42 | 60.86 | 61.75 | 3,321,954 | -1.07(-1.70%) |
Jul 31, 2024 | 73.25 | 73.25 | 62.30 | 62.82 | 6,011,739 | -6.43(-9.29%) |
Jul 30, 2024 | 69.20 | 70.70 | 68.75 | 69.25 | 3,893,518 | -1.11(-1.58%) |
Jul 29, 2024 | 72.20 | 72.50 | 70.28 | 70.36 | 3,210,010 | -3.04(-4.14%) |
Jul 26, 2024 | 70.33 | 74.49 | 70.33 | 73.40 | 2,563,096 | +3.07(+4.37%) |
Jul 25, 2024 | 71.16 | 73.82 | 70.08 | 70.33 | 4,081,791 | -4.06(-5.46%) |
Jul 24, 2024 | 74.15 | 75.67 | 73.97 | 74.39 | 649,204 | -1.22(-1.61%) |
Jul 23, 2024 | 74.15 | 76.01 | 74.15 | 75.61 | 836,588 | -0.71(-0.93%) |
Jul 22, 2024 | 77.00 | 77.91 | 74.89 | 76.32 | 1,747,643 | +2.27(+3.07%) |
Jul 19, 2024 | 71.77 | 74.06 | 71.36 | 74.05 | 1,075,612 | +2.27(+3.16%) |
Jul 18, 2024 | 73.00 | 73.27 | 71.05 | 71.78 | 1,296,406 | -0.30(-0.42%) |
Jul 17, 2024 | 73.23 | 73.86 | 71.51 | 72.08 | 1,547,195 | -1.64(-2.22%) |
Jul 16, 2024 | 74.25 | 74.95 | 73.39 | 73.72 | 1,211,840 | -0.53(-0.71%) |
Jul 15, 2024 | 76.51 | 76.65 | 73.92 | 74.25 | 1,552,569 | -3.29(-4.24%) |
Jul 12, 2024 | 77.27 | 79.65 | 77.27 | 77.54 | 1,427,122 | +1.34(+1.76%) |
Jul 11, 2024 | 79.46 | 79.59 | 76.06 | 76.20 | 1,378,427 | -3.60(-4.51%) |
Jul 10, 2024 | 81.41 | 81.85 | 79.60 | 79.80 | 952,487 | -0.56(-0.70%) |
Jul 09, 2024 | 79.24 | 80.50 | 79.17 | 80.36 | 1,806,522 | +1.26(+1.59%) |
Jul 08, 2024 | 79.30 | 79.99 | 78.11 | 79.10 | 960,113 | -0.46(-0.58%) |
Jul 05, 2024 | 81.96 | 82.37 | 79.18 | 79.56 | 1,770,727 | -2.82(-3.42%) |
Jul 03, 2024 | 80.80 | 83.34 | 80.33 | 82.38 | 1,001,165 | +2.20(+2.74%) |
Jul 02, 2024 | 79.00 | 80.37 | 78.00 | 80.18 | 1,435,740 | +1.18(+1.49%) |