Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 69.36 | 69.96 | 69.15 | 69.84 | 4,018,857 | +0.61(+0.88%) |
Sep 19, 2024 | 69.54 | 69.68 | 68.83 | 69.23 | 2,268,857 | -0.77(-1.10%) |
Sep 18, 2024 | 70.21 | 70.53 | 69.35 | 70.00 | 1,506,695 | -0.26(-0.37%) |
Sep 17, 2024 | 70.27 | 70.74 | 70.20 | 70.26 | 2,166,480 | -0.22(-0.31%) |
Sep 16, 2024 | 70.48 | 70.64 | 70.09 | 70.48 | 4,142,242 | +0.39(+0.56%) |
Sep 13, 2024 | 69.41 | 70.12 | 69.32 | 70.09 | 1,304,671 | +0.78(+1.13%) |
Sep 12, 2024 | 69.23 | 69.58 | 68.94 | 69.31 | 1,714,019 | +0.08(+0.12%) |
Sep 11, 2024 | 69.32 | 69.39 | 68.60 | 69.23 | 2,272,757 | -0.28(-0.40%) |
Sep 10, 2024 | 69.18 | 69.69 | 69.09 | 69.51 | 2,632,410 | +0.39(+0.56%) |
Sep 09, 2024 | 68.00 | 69.24 | 67.85 | 69.12 | 2,936,297 | +1.11(+1.63%) |
Sep 06, 2024 | 68.49 | 68.78 | 67.96 | 68.01 | 1,748,115 | -0.30(-0.44%) |
Sep 05, 2024 | 69.64 | 69.66 | 67.62 | 68.31 | 4,366,482 | -0.85(-1.23%) |
Sep 04, 2024 | 68.97 | 69.57 | 68.71 | 69.16 | 1,603,299 | +0.48(+0.70%) |
Sep 03, 2024 | 67.94 | 69.10 | 67.77 | 68.68 | 2,004,607 | +0.82(+1.21%) |
Aug 30, 2024 | 67.78 | 68.06 | 67.41 | 67.86 | 1,826,692 | +0.19(+0.28%) |
Aug 29, 2024 | 67.42 | 67.69 | 66.86 | 67.67 | 1,624,962 | +0.26(+0.39%) |
Aug 28, 2024 | 67.75 | 68.08 | 67.36 | 67.41 | 1,675,900 | -0.04(-0.06%) |
Aug 27, 2024 | 67.55 | 67.67 | 67.28 | 67.45 | 1,915,849 | -0.26(-0.38%) |
Aug 26, 2024 | 67.39 | 67.97 | 67.32 | 67.71 | 1,249,061 | +0.59(+0.88%) |
Aug 23, 2024 | 67.42 | 67.46 | 67.00 | 67.12 | 2,165,966 | -0.14(-0.21%) |
Aug 22, 2024 | 66.93 | 67.33 | 66.87 | 67.26 | 1,003,870 | +0.26(+0.39%) |
Aug 21, 2024 | 66.73 | 67.21 | 66.73 | 67.00 | 1,035,510 | +0.27(+0.40%) |
Aug 20, 2024 | 66.70 | 67.10 | 66.47 | 66.73 | 1,310,807 | +0.20(+0.30%) |
Aug 19, 2024 | 66.40 | 66.73 | 66.40 | 66.53 | 1,354,325 | +0.08(+0.12%) |
Aug 16, 2024 | 66.10 | 66.90 | 65.92 | 66.45 | 2,009,840 | +0.49(+0.74%) |
Aug 15, 2024 | 65.85 | 66.36 | 65.57 | 65.96 | 1,925,579 | -0.36(-0.54%) |
Aug 14, 2024 | 65.88 | 66.56 | 65.69 | 66.32 | 1,410,194 | +0.27(+0.41%) |
Aug 13, 2024 | 65.96 | 66.19 | 65.58 | 66.05 | 1,689,436 | +0.27(+0.41%) |
Aug 12, 2024 | 65.33 | 65.89 | 65.24 | 65.78 | 1,902,777 | +0.38(+0.58%) |
Aug 09, 2024 | 65.28 | 65.49 | 64.21 | 65.40 | 1,343,871 | +0.19(+0.29%) |
Aug 08, 2024 | 64.97 | 65.72 | 64.89 | 65.21 | 1,410,848 | -0.35(-0.53%) |
Aug 07, 2024 | 65.03 | 65.89 | 64.66 | 65.56 | 1,984,542 | +0.66(+1.02%) |
Aug 06, 2024 | 64.58 | 65.60 | 64.28 | 64.90 | 1,788,610 | +0.40(+0.62%) |
Aug 05, 2024 | 66.25 | 66.76 | 64.42 | 64.50 | 2,244,279 | -1.62(-2.45%) |
Aug 02, 2024 | 66.27 | 67.77 | 65.48 | 66.12 | 5,168,676 | +0.27(+0.40%) |
Aug 01, 2024 | 64.60 | 65.95 | 63.97 | 65.86 | 3,427,618 | +1.56(+2.42%) |
Jul 31, 2024 | 64.63 | 64.66 | 64.08 | 64.30 | 1,582,253 | -0.31(-0.48%) |
Jul 30, 2024 | 63.10 | 64.63 | 62.94 | 64.60 | 2,417,864 | +1.44(+2.28%) |
Jul 29, 2024 | 62.54 | 63.41 | 62.24 | 63.17 | 3,098,339 | +0.69(+1.11%) |
Jul 26, 2024 | 62.97 | 63.14 | 62.28 | 62.47 | 1,621,749 | -0.25(-0.40%) |
Jul 25, 2024 | 63.00 | 63.78 | 61.85 | 62.72 | 2,869,194 | +0.73(+1.18%) |
Jul 24, 2024 | 61.45 | 62.08 | 60.94 | 61.99 | 2,329,722 | +1.06(+1.74%) |
Jul 23, 2024 | 61.07 | 61.30 | 60.78 | 60.92 | 1,500,544 | -0.04(-0.07%) |
Jul 22, 2024 | 61.05 | 61.17 | 60.77 | 60.96 | 2,056,231 | +0.10(+0.16%) |
Jul 19, 2024 | 61.51 | 61.51 | 60.37 | 60.86 | 1,831,843 | -0.26(-0.42%) |
Jul 18, 2024 | 61.28 | 62.23 | 61.08 | 61.12 | 1,591,507 | -0.53(-0.85%) |
Jul 17, 2024 | 60.98 | 62.40 | 60.84 | 61.65 | 1,895,686 | +0.84(+1.39%) |
Jul 16, 2024 | 60.19 | 60.80 | 59.81 | 60.80 | 1,912,341 | +0.96(+1.61%) |
Jul 15, 2024 | 60.25 | 60.45 | 59.57 | 59.84 | 1,771,735 | -0.87(-1.44%) |
Jul 12, 2024 | 60.42 | 61.24 | 60.12 | 60.72 | 1,892,815 | +0.53(+0.87%) |
Jul 11, 2024 | 59.10 | 60.33 | 58.98 | 60.19 | 1,754,371 | +1.46(+2.48%) |
Jul 10, 2024 | 58.70 | 58.77 | 58.17 | 58.73 | 1,935,836 | +0.33(+0.56%) |
Jul 09, 2024 | 58.18 | 58.75 | 58.05 | 58.40 | 1,744,114 | +0.16(+0.27%) |
Jul 08, 2024 | 58.48 | 58.76 | 58.05 | 58.24 | 1,996,426 | -0.23(-0.39%) |
Jul 05, 2024 | 58.56 | 58.87 | 58.26 | 58.47 | 1,573,301 | +0.06(+0.10%) |
Jul 03, 2024 | 58.43 | 59.04 | 58.32 | 58.41 | 905,239 | -0.10(-0.17%) |
Jul 02, 2024 | 58.38 | 58.74 | 58.12 | 58.51 | 1,779,968 | +0.17(+0.29%) |