Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.39 | 65.90 | 65.24 | 65.44 | 29,020 | +0.18(+0.28%) |
Sep 26, 2024 | 65.35 | 65.88 | 65.15 | 65.26 | 34,565 | +0.65(+1.01%) |
Sep 25, 2024 | 64.82 | 65.00 | 64.51 | 64.61 | 11,299 | -0.28(-0.43%) |
Sep 24, 2024 | 64.81 | 65.00 | 64.51 | 64.89 | 14,331 | -0.37(-0.57%) |
Sep 23, 2024 | 64.96 | 65.38 | 64.80 | 65.26 | 36,895 | +0.50(+0.77%) |
Sep 20, 2024 | 64.29 | 64.99 | 64.29 | 64.76 | 17,147 | +0.93(+1.45%) |
Sep 19, 2024 | 63.80 | 64.13 | 63.55 | 63.84 | 14,345 | +0.34(+0.53%) |
Sep 18, 2024 | 63.57 | 64.00 | 63.12 | 63.50 | 14,166 | -0.49(-0.77%) |
Sep 17, 2024 | 63.78 | 64.01 | 63.70 | 63.99 | 10,763 | +0.08(+0.13%) |
Sep 16, 2024 | 64.23 | 64.23 | 63.43 | 63.91 | 14,192 | +0.04(+0.06%) |
Sep 13, 2024 | 63.75 | 64.06 | 63.66 | 63.87 | 11,872 | +0.11(+0.17%) |
Sep 12, 2024 | 63.36 | 63.76 | 63.05 | 63.76 | 16,918 | +1.05(+1.67%) |
Sep 11, 2024 | 62.80 | 62.89 | 62.23 | 62.71 | 12,096 | -0.09(-0.14%) |
Sep 10, 2024 | 62.74 | 63.00 | 62.43 | 62.80 | 10,308 | +0.48(+0.77%) |
Sep 09, 2024 | 62.54 | 62.85 | 62.25 | 62.32 | 11,200 | +0.20(+0.32%) |
Sep 06, 2024 | 62.68 | 62.68 | 61.61 | 62.12 | 24,759 | -0.80(-1.27%) |
Sep 05, 2024 | 63.06 | 63.27 | 62.90 | 62.92 | 18,951 | -0.42(-0.66%) |
Sep 04, 2024 | 63.02 | 63.49 | 62.88 | 63.34 | 14,085 | +0.42(+0.67%) |
Sep 03, 2024 | 63.02 | 63.49 | 62.87 | 62.92 | 11,671 | -0.35(-0.55%) |
Aug 30, 2024 | 63.35 | 63.49 | 63.09 | 63.27 | 12,380 | +0.37(+0.59%) |
Aug 29, 2024 | 62.77 | 63.19 | 62.67 | 62.90 | 10,878 | +0.32(+0.51%) |
Aug 28, 2024 | 62.66 | 62.89 | 62.51 | 62.58 | 12,068 | -0.20(-0.33%) |
Aug 27, 2024 | 62.76 | 62.88 | 62.35 | 62.78 | 19,415 | +0.02(+0.04%) |
Aug 26, 2024 | 62.78 | 63.29 | 62.51 | 62.76 | 9,817 | +0.32(+0.51%) |
Aug 23, 2024 | 62.34 | 62.76 | 62.15 | 62.44 | 19,731 | +0.39(+0.63%) |
Aug 22, 2024 | 62.30 | 62.40 | 62.05 | 62.05 | 11,490 | -0.48(-0.77%) |
Aug 21, 2024 | 62.31 | 62.72 | 62.24 | 62.53 | 53,746 | +0.36(+0.59%) |
Aug 20, 2024 | 62.07 | 62.23 | 62.00 | 62.17 | 15,534 | +0.22(+0.36%) |
Aug 19, 2024 | 61.80 | 61.99 | 61.56 | 61.95 | 9,842 | +0.30(+0.49%) |
Aug 16, 2024 | 61.28 | 61.70 | 61.28 | 61.65 | 94,135 | +0.44(+0.72%) |
Aug 15, 2024 | 61.00 | 61.47 | 60.75 | 61.21 | 42,648 | +0.73(+1.21%) |
Aug 14, 2024 | 60.50 | 60.57 | 60.13 | 60.48 | 18,980 | -0.36(-0.59%) |
Aug 13, 2024 | 60.46 | 60.84 | 60.03 | 60.84 | 14,178 | -0.53(-0.86%) |
Aug 12, 2024 | 61.46 | 61.46 | 61.10 | 61.37 | 27,321 | -0.12(-0.20%) |
Aug 09, 2024 | 61.04 | 61.50 | 61.04 | 61.49 | 17,586 | +0.05(+0.08%) |
Aug 08, 2024 | 60.99 | 61.79 | 60.99 | 61.44 | 42,475 | +0.05(+0.08%) |
Aug 07, 2024 | 61.68 | 61.79 | 61.17 | 61.39 | 34,190 | -0.38(-0.62%) |
Aug 06, 2024 | 60.88 | 61.99 | 60.88 | 61.77 | 109,025 | +1.49(+2.47%) |
Aug 05, 2024 | 59.79 | 60.68 | 59.50 | 60.28 | 41,416 | -1.72(-2.77%) |
Aug 02, 2024 | 62.11 | 62.28 | 61.71 | 62.00 | 29,570 | -0.68(-1.08%) |
Aug 01, 2024 | 63.12 | 63.22 | 62.45 | 62.68 | 21,001 | -0.43(-0.68%) |
Jul 31, 2024 | 62.80 | 63.19 | 62.74 | 63.11 | 18,974 | +0.62(+0.99%) |
Jul 30, 2024 | 62.47 | 62.49 | 62.01 | 62.49 | 18,869 | +0.02(+0.03%) |
Jul 29, 2024 | 62.53 | 62.60 | 62.00 | 62.47 | 12,086 | -0.06(-0.10%) |
Jul 26, 2024 | 62.32 | 62.53 | 62.23 | 62.53 | 12,492 | +1.44(+2.36%) |
Jul 25, 2024 | 60.96 | 61.29 | 60.89 | 61.09 | 16,030 | +0.33(+0.54%) |
Jul 24, 2024 | 61.15 | 61.38 | 60.52 | 60.76 | 19,351 | -0.47(-0.77%) |
Jul 23, 2024 | 61.04 | 61.44 | 60.90 | 61.23 | 21,730 | +0.00(+0.00%) |
Jul 22, 2024 | 61.07 | 61.44 | 61.07 | 61.23 | 18,418 | +0.30(+0.49%) |
Jul 19, 2024 | 61.30 | 61.30 | 60.82 | 60.93 | 11,659 | -1.08(-1.74%) |
Jul 18, 2024 | 62.16 | 62.42 | 61.95 | 62.01 | 26,594 | +0.09(+0.15%) |
Jul 17, 2024 | 61.97 | 62.03 | 61.70 | 61.92 | 12,622 | -0.26(-0.42%) |
Jul 16, 2024 | 61.91 | 62.18 | 61.77 | 62.18 | 15,996 | +0.41(+0.66%) |
Jul 15, 2024 | 61.78 | 61.96 | 61.61 | 61.77 | 40,990 | -0.06(-0.10%) |
Jul 12, 2024 | 61.53 | 61.83 | 61.47 | 61.83 | 23,442 | +0.51(+0.83%) |
Jul 11, 2024 | 61.30 | 61.38 | 61.20 | 61.32 | 11,921 | +0.14(+0.23%) |
Jul 10, 2024 | 60.76 | 61.20 | 60.76 | 61.18 | 23,040 | -0.04(-0.07%) |
Jul 09, 2024 | 61.10 | 61.38 | 60.92 | 61.22 | 19,328 | +0.22(+0.36%) |
Jul 08, 2024 | 61.21 | 61.31 | 60.85 | 61.00 | 17,424 | -0.01(-0.02%) |
Jul 05, 2024 | 61.24 | 61.31 | 60.79 | 61.01 | 22,791 | +0.11(+0.18%) |
Jul 03, 2024 | 60.70 | 60.94 | 60.62 | 60.90 | 20,729 | +0.28(+0.46%) |
Jul 02, 2024 | 60.23 | 60.74 | 60.23 | 60.62 | 21,295 | -0.02(-0.03%) |