Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 67.65 | 67.86 | 65.14 | 65.24 | 5,779,766 | -2.30(-3.41%) |
Sep 24, 2024 | 68.45 | 68.61 | 66.51 | 67.54 | 6,372,548 | -0.29(-0.43%) |
Sep 23, 2024 | 67.58 | 68.57 | 67.05 | 67.83 | 5,287,630 | +0.37(+0.55%) |
Sep 20, 2024 | 68.60 | 69.00 | 66.63 | 67.46 | 7,744,814 | -1.18(-1.72%) |
Sep 19, 2024 | 68.97 | 69.40 | 67.98 | 68.64 | 6,543,988 | +1.90(+2.85%) |
Sep 18, 2024 | 67.22 | 68.24 | 66.26 | 66.74 | 5,592,129 | -0.59(-0.88%) |
Sep 17, 2024 | 66.77 | 67.84 | 66.48 | 67.33 | 4,498,757 | +1.55(+2.36%) |
Sep 16, 2024 | 64.04 | 66.18 | 63.98 | 65.78 | 5,456,576 | +1.79(+2.80%) |
Sep 13, 2024 | 63.73 | 64.88 | 63.71 | 63.99 | 4,682,962 | +0.32(+0.50%) |
Sep 12, 2024 | 63.45 | 63.76 | 62.11 | 63.67 | 3,777,555 | +0.29(+0.46%) |
Sep 11, 2024 | 60.96 | 63.57 | 60.20 | 63.38 | 5,829,170 | +2.01(+3.28%) |
Sep 10, 2024 | 61.49 | 61.59 | 59.20 | 61.37 | 7,277,649 | +0.06(+0.10%) |
Sep 09, 2024 | 62.09 | 63.05 | 61.06 | 61.31 | 5,531,050 | +0.07(+0.11%) |
Sep 06, 2024 | 64.68 | 65.41 | 60.98 | 61.24 | 6,448,495 | -3.34(-5.17%) |
Sep 05, 2024 | 63.97 | 65.23 | 63.70 | 64.58 | 3,687,380 | +0.50(+0.78%) |
Sep 04, 2024 | 63.86 | 65.24 | 63.67 | 64.08 | 4,048,979 | -0.09(-0.14%) |
Sep 03, 2024 | 64.65 | 65.66 | 63.78 | 64.17 | 4,581,325 | -1.91(-2.89%) |
Aug 30, 2024 | 66.87 | 66.97 | 64.75 | 66.08 | 5,850,681 | -0.34(-0.51%) |
Aug 29, 2024 | 65.34 | 68.49 | 65.34 | 66.42 | 7,223,942 | +1.74(+2.69%) |
Aug 28, 2024 | 66.24 | 66.46 | 63.86 | 64.68 | 5,090,309 | -1.96(-2.94%) |
Aug 27, 2024 | 65.00 | 66.80 | 64.98 | 66.64 | 3,640,814 | +1.08(+1.65%) |
Aug 26, 2024 | 65.46 | 66.58 | 65.41 | 65.56 | 4,372,495 | +0.20(+0.31%) |
Aug 23, 2024 | 64.55 | 65.70 | 64.40 | 65.36 | 5,618,482 | +1.52(+2.38%) |
Aug 22, 2024 | 64.98 | 65.88 | 63.63 | 63.84 | 4,765,639 | -1.81(-2.76%) |
Aug 21, 2024 | 64.93 | 65.70 | 64.09 | 65.65 | 5,668,075 | +0.77(+1.19%) |
Aug 20, 2024 | 66.81 | 67.27 | 64.83 | 64.88 | 4,903,765 | -2.00(-2.99%) |
Aug 19, 2024 | 66.00 | 66.90 | 65.73 | 66.88 | 4,452,799 | +1.01(+1.53%) |
Aug 16, 2024 | 64.47 | 65.93 | 64.47 | 65.87 | 5,486,505 | +1.62(+2.52%) |
Aug 15, 2024 | 63.58 | 64.73 | 63.49 | 64.25 | 6,939,334 | +2.05(+3.30%) |
Aug 14, 2024 | 63.46 | 63.60 | 61.81 | 62.20 | 5,058,749 | -1.17(-1.85%) |
Aug 13, 2024 | 61.88 | 63.65 | 61.37 | 63.37 | 4,883,078 | +2.28(+3.73%) |
Aug 12, 2024 | 62.16 | 62.31 | 60.36 | 61.09 | 5,744,654 | -1.05(-1.69%) |
Aug 09, 2024 | 61.78 | 62.68 | 60.70 | 62.14 | 5,941,039 | +0.93(+1.52%) |
Aug 08, 2024 | 59.23 | 61.45 | 59.07 | 61.21 | 7,076,708 | +3.16(+5.44%) |
Aug 07, 2024 | 58.40 | 59.78 | 57.66 | 58.05 | 9,047,008 | +0.80(+1.40%) |
Aug 06, 2024 | 57.40 | 58.61 | 56.25 | 57.25 | 8,109,835 | +0.04(+0.07%) |
Aug 05, 2024 | 55.00 | 59.24 | 55.00 | 57.21 | 13,278,800 | -3.17(-5.25%) |
Aug 02, 2024 | 58.45 | 60.82 | 57.67 | 60.38 | 17,898,428 | +0.48(+0.80%) |
Aug 01, 2024 | 61.99 | 63.85 | 59.47 | 59.90 | 12,911,953 | -1.98(-3.20%) |
Jul 31, 2024 | 60.96 | 62.94 | 60.55 | 61.88 | 6,824,028 | +1.79(+2.98%) |
Jul 30, 2024 | 61.83 | 62.98 | 59.77 | 60.09 | 7,173,646 | -0.65(-1.07%) |
Jul 29, 2024 | 60.59 | 62.27 | 59.90 | 60.74 | 7,070,126 | +0.56(+0.93%) |
Jul 26, 2024 | 60.55 | 61.66 | 59.86 | 60.18 | 11,388,726 | -1.40(-2.27%) |
Jul 25, 2024 | 61.99 | 63.73 | 61.47 | 61.58 | 7,148,197 | -0.13(-0.21%) |
Jul 24, 2024 | 65.89 | 66.15 | 61.67 | 61.71 | 9,673,436 | -5.18(-7.74%) |
Jul 23, 2024 | 67.70 | 68.39 | 66.84 | 66.89 | 4,350,844 | -1.36(-1.99%) |
Jul 22, 2024 | 68.23 | 68.47 | 66.95 | 68.25 | 4,647,463 | +0.15(+0.22%) |
Jul 19, 2024 | 68.01 | 68.69 | 67.31 | 68.10 | 5,161,406 | +0.10(+0.15%) |
Jul 18, 2024 | 72.33 | 72.55 | 67.96 | 68.00 | 13,073,197 | -3.85(-5.36%) |
Jul 17, 2024 | 70.63 | 72.53 | 70.62 | 71.85 | 6,014,506 | -0.22(-0.31%) |
Jul 16, 2024 | 72.18 | 73.36 | 71.17 | 72.07 | 7,102,396 | +0.01(+0.01%) |
Jul 15, 2024 | 69.49 | 72.30 | 68.75 | 72.06 | 9,031,685 | +3.32(+4.83%) |
Jul 12, 2024 | 67.81 | 69.63 | 67.81 | 68.74 | 8,697,487 | +2.25(+3.38%) |
Jul 11, 2024 | 65.41 | 67.06 | 65.11 | 66.49 | 7,315,328 | +2.15(+3.34%) |
Jul 10, 2024 | 64.76 | 64.76 | 62.83 | 64.34 | 4,832,599 | -0.17(-0.26%) |
Jul 09, 2024 | 64.48 | 65.35 | 63.83 | 64.51 | 3,631,552 | +0.28(+0.44%) |
Jul 08, 2024 | 65.92 | 66.74 | 63.93 | 64.23 | 6,162,194 | -1.55(-2.36%) |
Jul 05, 2024 | 64.18 | 65.79 | 63.99 | 65.78 | 5,390,107 | +1.34(+2.08%) |
Jul 03, 2024 | 64.41 | 65.18 | 63.92 | 64.44 | 2,837,237 | -0.14(-0.22%) |
Jul 02, 2024 | 63.98 | 65.38 | 63.77 | 64.58 | 4,401,685 | +0.74(+1.16%) |