Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.62 | 65.05 | 64.59 | 65.02 | 353,111 | +1.11(+1.74%) |
Sep 26, 2024 | 63.98 | 64.02 | 63.69 | 63.91 | 478,695 | +0.05(+0.08%) |
Sep 25, 2024 | 64.16 | 64.20 | 63.84 | 63.86 | 311,732 | -0.62(-0.96%) |
Sep 24, 2024 | 64.16 | 64.51 | 64.08 | 64.48 | 245,506 | +0.09(+0.14%) |
Sep 23, 2024 | 64.26 | 64.50 | 64.05 | 64.39 | 125,146 | +0.20(+0.31%) |
Sep 20, 2024 | 64.26 | 64.33 | 63.97 | 64.19 | 257,975 | -0.60(-0.93%) |
Sep 19, 2024 | 64.43 | 64.81 | 64.37 | 64.79 | 211,239 | -0.07(-0.11%) |
Sep 18, 2024 | 65.21 | 65.80 | 64.77 | 64.86 | 334,973 | -0.12(-0.18%) |
Sep 17, 2024 | 65.49 | 65.50 | 64.97 | 64.98 | 366,196 | -0.74(-1.13%) |
Sep 16, 2024 | 65.88 | 65.88 | 65.61 | 65.72 | 199,996 | +0.12(+0.18%) |
Sep 13, 2024 | 65.83 | 65.86 | 65.56 | 65.60 | 136,530 | +0.45(+0.69%) |
Sep 12, 2024 | 64.98 | 65.18 | 64.80 | 65.15 | 327,834 | +0.22(+0.34%) |
Sep 11, 2024 | 64.97 | 65.45 | 64.93 | 64.93 | 245,002 | -0.04(-0.06%) |
Sep 10, 2024 | 64.63 | 65.00 | 64.59 | 64.97 | 191,200 | +0.30(+0.46%) |
Sep 09, 2024 | 64.71 | 64.79 | 64.58 | 64.67 | 101,341 | -0.22(-0.34%) |
Sep 06, 2024 | 64.56 | 65.17 | 64.25 | 64.89 | 282,560 | +0.45(+0.70%) |
Sep 05, 2024 | 64.59 | 64.59 | 64.09 | 64.44 | 300,089 | +0.12(+0.19%) |
Sep 04, 2024 | 63.83 | 64.32 | 63.80 | 64.32 | 376,860 | +0.83(+1.31%) |
Sep 03, 2024 | 63.45 | 63.66 | 63.35 | 63.49 | 318,796 | +0.21(+0.33%) |
Aug 30, 2024 | 63.55 | 63.62 | 63.22 | 63.28 | 152,917 | -0.47(-0.74%) |
Aug 29, 2024 | 63.54 | 63.82 | 63.50 | 63.75 | 103,878 | -0.12(-0.19%) |
Aug 28, 2024 | 63.84 | 64.03 | 63.75 | 63.87 | 119,540 | -0.36(-0.56%) |
Aug 27, 2024 | 63.99 | 64.24 | 63.99 | 64.23 | 63,762 | +0.27(+0.42%) |
Aug 26, 2024 | 64.20 | 64.20 | 63.94 | 63.96 | 136,980 | -0.17(-0.27%) |
Aug 23, 2024 | 63.21 | 64.16 | 63.14 | 64.13 | 153,057 | +0.93(+1.47%) |
Aug 22, 2024 | 63.37 | 63.37 | 63.11 | 63.20 | 125,193 | -0.59(-0.92%) |
Aug 21, 2024 | 63.52 | 64.00 | 62.97 | 63.79 | 221,472 | +0.15(+0.24%) |
Aug 20, 2024 | 63.30 | 63.64 | 63.21 | 63.64 | 215,507 | +0.60(+0.95%) |
Aug 19, 2024 | 63.12 | 63.25 | 63.04 | 63.04 | 89,815 | +0.46(+0.74%) |
Aug 16, 2024 | 62.52 | 62.62 | 62.36 | 62.58 | 93,108 | +0.54(+0.87%) |
Aug 15, 2024 | 62.06 | 62.13 | 61.97 | 62.04 | 170,992 | -0.69(-1.10%) |
Aug 14, 2024 | 62.78 | 63.05 | 62.72 | 62.73 | 74,997 | -0.23(-0.37%) |
Aug 13, 2024 | 62.89 | 63.06 | 62.80 | 62.96 | 135,801 | +0.14(+0.22%) |
Aug 12, 2024 | 62.47 | 62.87 | 62.38 | 62.82 | 140,140 | -0.21(-0.33%) |
Aug 09, 2024 | 63.08 | 63.18 | 62.99 | 63.03 | 137,449 | +0.24(+0.38%) |
Aug 08, 2024 | 62.78 | 62.90 | 62.66 | 62.79 | 161,919 | -0.16(-0.25%) |
Aug 07, 2024 | 62.85 | 63.05 | 62.62 | 62.95 | 641,613 | -0.95(-1.49%) |
Aug 06, 2024 | 64.08 | 64.18 | 63.57 | 63.90 | 551,604 | -0.43(-0.67%) |
Aug 05, 2024 | 64.92 | 65.05 | 63.79 | 64.33 | 1,067,911 | +1.23(+1.95%) |
Aug 02, 2024 | 62.59 | 63.13 | 62.59 | 63.10 | 617,230 | +1.37(+2.22%) |
Aug 01, 2024 | 61.44 | 61.83 | 61.35 | 61.73 | 241,252 | +0.05(+0.08%) |
Jul 31, 2024 | 61.53 | 61.78 | 61.16 | 61.68 | 553,542 | +1.37(+2.27%) |
Jul 30, 2024 | 59.90 | 60.43 | 59.79 | 60.31 | 288,411 | +0.27(+0.45%) |
Jul 29, 2024 | 60.07 | 60.10 | 59.97 | 60.04 | 131,240 | -0.11(-0.17%) |
Jul 26, 2024 | 60.09 | 60.39 | 60.05 | 60.15 | 88,001 | +0.07(+0.11%) |
Jul 25, 2024 | 60.02 | 60.34 | 59.94 | 60.08 | 256,150 | +0.01(+0.02%) |
Jul 24, 2024 | 60.08 | 60.40 | 60.03 | 60.07 | 230,410 | +0.62(+1.04%) |
Jul 23, 2024 | 59.27 | 59.45 | 59.22 | 59.45 | 170,038 | +0.55(+0.93%) |
Jul 22, 2024 | 58.99 | 58.99 | 58.85 | 58.90 | 68,400 | +0.19(+0.32%) |
Jul 19, 2024 | 58.74 | 58.81 | 58.70 | 58.71 | 135,866 | -0.06(-0.10%) |
Jul 18, 2024 | 59.12 | 59.12 | 58.76 | 58.77 | 101,982 | -0.48(-0.81%) |
Jul 17, 2024 | 59.12 | 59.28 | 59.06 | 59.25 | 195,087 | +0.85(+1.46%) |
Jul 16, 2024 | 58.31 | 58.44 | 58.27 | 58.40 | 128,762 | -0.20(-0.33%) |
Jul 15, 2024 | 58.52 | 58.83 | 58.52 | 58.59 | 101,528 | -0.03(-0.05%) |
Jul 12, 2024 | 58.51 | 58.74 | 58.38 | 58.62 | 187,055 | +0.39(+0.67%) |
Jul 11, 2024 | 58.30 | 58.51 | 58.16 | 58.23 | 280,328 | +1.03(+1.80%) |
Jul 10, 2024 | 57.29 | 57.29 | 57.17 | 57.20 | 83,265 | -0.17(-0.30%) |
Jul 09, 2024 | 57.44 | 57.47 | 57.28 | 57.37 | 148,941 | -0.18(-0.31%) |
Jul 08, 2024 | 57.59 | 57.65 | 57.53 | 57.55 | 82,421 | +0.00(+0.00%) |
Jul 05, 2024 | 57.48 | 57.60 | 57.35 | 57.55 | 92,896 | +0.25(+0.44%) |
Jul 03, 2024 | 57.28 | 57.50 | 57.24 | 57.30 | 99,865 | +0.00(+0.00%) |
Jul 02, 2024 | 57.29 | 57.35 | 57.25 | 57.30 | 62,518 | +0.02(+0.03%) |