Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.59 | 68.35 | 66.12 | 67.08 | 3,922,270 | +0.56(+0.84%) |
Sep 26, 2024 | 69.00 | 69.00 | 65.71 | 66.52 | 4,308,519 | -1.36(-2.00%) |
Sep 25, 2024 | 66.96 | 69.11 | 66.35 | 67.88 | 4,320,898 | +0.92(+1.37%) |
Sep 24, 2024 | 65.28 | 67.28 | 63.60 | 66.96 | 4,443,643 | +1.96(+3.02%) |
Sep 23, 2024 | 66.00 | 66.96 | 64.78 | 65.00 | 3,644,291 | -1.17(-1.77%) |
Sep 20, 2024 | 64.82 | 66.94 | 64.17 | 66.17 | 8,518,334 | +1.61(+2.49%) |
Sep 19, 2024 | 64.99 | 67.19 | 63.90 | 64.56 | 5,104,920 | +0.90(+1.41%) |
Sep 18, 2024 | 61.92 | 64.09 | 61.54 | 63.66 | 4,686,494 | +1.77(+2.86%) |
Sep 17, 2024 | 61.37 | 61.98 | 59.31 | 61.89 | 3,824,307 | +2.74(+4.63%) |
Sep 16, 2024 | 58.60 | 60.10 | 57.22 | 59.15 | 2,682,897 | +0.06(+0.10%) |
Sep 13, 2024 | 59.63 | 60.25 | 58.04 | 59.09 | 3,726,017 | -0.54(-0.91%) |
Sep 12, 2024 | 60.00 | 62.66 | 59.38 | 59.63 | 4,785,422 | -0.24(-0.40%) |
Sep 11, 2024 | 56.50 | 60.00 | 55.84 | 59.87 | 3,465,228 | +3.00(+5.28%) |
Sep 10, 2024 | 57.52 | 57.87 | 55.48 | 56.87 | 2,615,295 | -0.59(-1.03%) |
Sep 09, 2024 | 57.14 | 58.50 | 55.25 | 57.46 | 4,540,484 | +0.61(+1.07%) |
Sep 06, 2024 | 59.24 | 60.41 | 55.80 | 56.85 | 3,074,513 | -1.86(-3.17%) |
Sep 05, 2024 | 56.80 | 59.56 | 56.38 | 58.71 | 2,698,464 | +1.71(+3.00%) |
Sep 04, 2024 | 56.72 | 58.81 | 56.06 | 57.00 | 2,771,600 | -0.53(-0.92%) |
Sep 03, 2024 | 59.24 | 60.08 | 57.49 | 57.53 | 3,015,149 | -2.50(-4.16%) |
Aug 30, 2024 | 59.00 | 60.41 | 58.48 | 60.03 | 4,152,514 | +1.28(+2.18%) |
Aug 29, 2024 | 57.58 | 60.29 | 57.10 | 58.75 | 5,039,938 | +2.61(+4.65%) |
Aug 28, 2024 | 57.88 | 57.93 | 55.02 | 56.14 | 4,032,314 | -2.86(-4.85%) |
Aug 27, 2024 | 57.72 | 60.27 | 56.54 | 59.00 | 3,715,550 | +0.74(+1.27%) |
Aug 26, 2024 | 59.29 | 59.98 | 57.51 | 58.26 | 2,554,512 | -0.95(-1.60%) |
Aug 23, 2024 | 56.51 | 59.68 | 56.13 | 59.21 | 5,286,670 | +2.78(+4.93%) |
Aug 22, 2024 | 56.50 | 57.45 | 55.30 | 56.43 | 3,938,770 | -0.46(-0.81%) |
Aug 21, 2024 | 54.88 | 57.11 | 54.27 | 56.89 | 4,175,814 | +1.87(+3.40%) |
Aug 20, 2024 | 53.50 | 55.06 | 52.39 | 55.02 | 4,206,206 | +0.66(+1.21%) |
Aug 19, 2024 | 54.79 | 54.90 | 52.49 | 54.36 | 4,486,561 | -0.56(-1.02%) |
Aug 16, 2024 | 54.87 | 55.14 | 53.90 | 54.92 | 3,005,713 | -0.63(-1.13%) |
Aug 15, 2024 | 55.25 | 56.85 | 54.18 | 55.55 | 4,841,500 | +0.60(+1.09%) |
Aug 14, 2024 | 53.70 | 55.03 | 53.20 | 54.95 | 3,873,681 | +0.43(+0.79%) |
Aug 13, 2024 | 53.05 | 54.69 | 52.54 | 54.52 | 3,966,016 | +2.01(+3.83%) |
Aug 12, 2024 | 52.50 | 52.97 | 50.80 | 52.51 | 3,393,686 | -0.40(-0.76%) |
Aug 09, 2024 | 53.97 | 54.11 | 51.50 | 52.91 | 14,509,845 | -2.03(-3.69%) |
Aug 08, 2024 | 51.95 | 57.74 | 51.76 | 54.94 | 5,650,183 | +4.25(+8.38%) |
Aug 07, 2024 | 54.80 | 55.24 | 49.13 | 50.69 | 7,765,729 | -3.67(-6.75%) |
Aug 06, 2024 | 58.10 | 58.50 | 54.34 | 54.36 | 6,486,777 | -2.45(-4.31%) |
Aug 05, 2024 | 53.25 | 59.13 | 52.76 | 56.81 | 3,075,813 | -0.77(-1.34%) |
Aug 02, 2024 | 56.24 | 57.81 | 54.11 | 57.58 | 3,254,160 | -1.80(-3.03%) |
Aug 01, 2024 | 64.40 | 64.64 | 59.20 | 59.38 | 2,519,643 | -1.47(-2.42%) |
Jul 31, 2024 | 59.38 | 61.27 | 59.31 | 60.85 | 1,648,531 | +2.41(+4.12%) |
Jul 30, 2024 | 60.06 | 60.59 | 57.36 | 58.44 | 2,208,034 | -1.54(-2.57%) |
Jul 29, 2024 | 62.97 | 62.98 | 58.72 | 59.98 | 2,201,892 | -2.38(-3.82%) |
Jul 26, 2024 | 62.90 | 64.32 | 61.23 | 62.36 | 2,044,272 | +0.30(+0.48%) |
Jul 25, 2024 | 62.90 | 64.36 | 59.73 | 62.06 | 2,644,352 | -0.89(-1.41%) |
Jul 24, 2024 | 65.67 | 66.30 | 62.18 | 62.95 | 2,866,723 | -4.89(-7.21%) |
Jul 23, 2024 | 67.80 | 71.41 | 67.01 | 67.84 | 2,480,725 | -0.29(-0.43%) |
Jul 22, 2024 | 66.93 | 70.46 | 65.55 | 68.13 | 3,640,516 | +3.43(+5.30%) |
Jul 19, 2024 | 65.75 | 68.27 | 64.50 | 64.70 | 1,997,292 | -1.22(-1.85%) |
Jul 18, 2024 | 66.74 | 66.74 | 63.94 | 65.92 | 2,063,551 | +0.71(+1.09%) |
Jul 17, 2024 | 68.48 | 69.79 | 63.79 | 65.21 | 3,316,582 | -5.23(-7.42%) |
Jul 16, 2024 | 70.67 | 70.69 | 66.77 | 70.44 | 4,586,673 | -2.54(-3.48%) |
Jul 15, 2024 | 74.69 | 78.08 | 72.53 | 72.98 | 2,781,975 | -0.87(-1.18%) |
Jul 12, 2024 | 70.75 | 76.73 | 69.40 | 73.85 | 3,512,657 | +3.56(+5.06%) |
Jul 11, 2024 | 70.50 | 71.89 | 68.33 | 70.29 | 2,168,601 | +0.89(+1.28%) |
Jul 10, 2024 | 71.23 | 72.28 | 67.62 | 69.40 | 2,154,292 | -1.19(-1.69%) |
Jul 09, 2024 | 73.48 | 76.74 | 69.20 | 70.59 | 2,883,075 | -2.22(-3.05%) |
Jul 08, 2024 | 72.76 | 74.12 | 70.90 | 72.81 | 2,189,189 | -0.16(-0.22%) |
Jul 05, 2024 | 73.78 | 76.20 | 71.58 | 72.97 | 2,587,223 | -0.65(-0.88%) |
Jul 03, 2024 | 71.93 | 73.97 | 70.18 | 73.62 | 2,718,149 | +0.11(+0.15%) |
Jul 02, 2024 | 65.99 | 73.52 | 65.65 | 73.51 | 6,078,660 | +6.92(+10.39%) |