Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 64.32 | 65.59 | 64.32 | 65.24 | 81,213 | +0.57(+0.88%) |
Sep 27, 2024 | 64.32 | 64.94 | 63.81 | 64.67 | 55,397 | +1.00(+1.57%) |
Sep 26, 2024 | 64.59 | 65.02 | 63.48 | 63.67 | 73,386 | -0.58(-0.90%) |
Sep 25, 2024 | 64.63 | 65.34 | 63.40 | 64.25 | 112,099 | -0.27(-0.42%) |
Sep 24, 2024 | 65.53 | 65.61 | 64.51 | 64.52 | 61,062 | -1.23(-1.87%) |
Sep 23, 2024 | 65.42 | 66.11 | 65.11 | 65.75 | 112,558 | +0.65(+1.00%) |
Sep 20, 2024 | 67.44 | 67.44 | 63.73 | 65.10 | 654,538 | -2.28(-3.38%) |
Sep 19, 2024 | 67.61 | 67.78 | 65.89 | 67.38 | 96,374 | +0.16(+0.24%) |
Sep 18, 2024 | 67.41 | 68.64 | 66.76 | 67.22 | 114,206 | -0.37(-0.55%) |
Sep 17, 2024 | 67.96 | 68.58 | 67.07 | 67.59 | 126,403 | +0.15(+0.22%) |
Sep 16, 2024 | 65.18 | 67.53 | 64.72 | 67.44 | 152,384 | +2.68(+4.14%) |
Sep 13, 2024 | 63.67 | 64.80 | 63.12 | 64.76 | 54,662 | +1.82(+2.89%) |
Sep 12, 2024 | 62.40 | 63.15 | 61.16 | 62.94 | 103,322 | +1.15(+1.86%) |
Sep 11, 2024 | 63.80 | 63.80 | 61.59 | 61.79 | 50,085 | -2.56(-3.98%) |
Sep 10, 2024 | 62.53 | 64.51 | 61.79 | 64.35 | 89,142 | +1.97(+3.16%) |
Sep 09, 2024 | 61.80 | 62.46 | 61.35 | 62.38 | 63,668 | +0.36(+0.58%) |
Sep 06, 2024 | 63.10 | 63.10 | 61.97 | 62.02 | 43,790 | -0.88(-1.40%) |
Sep 05, 2024 | 63.30 | 63.35 | 62.62 | 62.90 | 45,356 | +0.05(+0.08%) |
Sep 04, 2024 | 62.72 | 63.31 | 62.32 | 62.85 | 50,814 | +0.13(+0.21%) |
Sep 03, 2024 | 62.27 | 63.41 | 62.22 | 62.72 | 82,694 | -0.29(-0.46%) |
Aug 30, 2024 | 62.69 | 63.60 | 61.88 | 63.01 | 96,810 | +0.34(+0.54%) |
Aug 29, 2024 | 63.34 | 63.75 | 62.59 | 62.67 | 114,105 | -0.03(-0.05%) |
Aug 28, 2024 | 62.35 | 63.80 | 61.80 | 62.70 | 139,681 | +0.20(+0.32%) |
Aug 27, 2024 | 61.46 | 62.92 | 61.40 | 62.50 | 118,005 | +0.60(+0.97%) |
Aug 26, 2024 | 61.70 | 62.70 | 61.38 | 61.90 | 97,354 | +0.82(+1.34%) |
Aug 23, 2024 | 59.66 | 61.13 | 59.24 | 61.08 | 104,001 | +1.66(+2.79%) |
Aug 22, 2024 | 61.27 | 61.42 | 59.39 | 59.42 | 140,274 | -1.94(-3.16%) |
Aug 21, 2024 | 61.03 | 61.62 | 60.48 | 61.36 | 57,538 | +0.49(+0.80%) |
Aug 20, 2024 | 61.46 | 61.55 | 60.48 | 60.87 | 45,608 | -0.84(-1.36%) |
Aug 19, 2024 | 60.93 | 62.05 | 60.87 | 61.71 | 71,030 | +0.57(+0.93%) |
Aug 16, 2024 | 60.69 | 61.58 | 60.19 | 61.14 | 94,902 | +0.28(+0.46%) |
Aug 15, 2024 | 61.49 | 61.97 | 60.54 | 60.86 | 58,979 | -0.08(-0.12%) |
Aug 14, 2024 | 61.22 | 61.22 | 60.27 | 60.94 | 62,468 | -0.24(-0.39%) |
Aug 13, 2024 | 60.41 | 61.20 | 59.85 | 61.17 | 68,050 | +1.58(+2.65%) |
Aug 12, 2024 | 60.44 | 60.44 | 58.46 | 59.59 | 134,749 | -1.03(-1.71%) |
Aug 09, 2024 | 61.07 | 63.00 | 59.59 | 60.63 | 66,242 | -0.30(-0.49%) |
Aug 08, 2024 | 61.33 | 61.88 | 60.75 | 60.93 | 54,761 | +0.02(+0.03%) |
Aug 07, 2024 | 61.86 | 61.86 | 60.77 | 60.91 | 66,079 | +0.02(+0.03%) |
Aug 06, 2024 | 62.56 | 62.67 | 60.73 | 60.89 | 130,343 | -1.91(-3.04%) |
Aug 05, 2024 | 61.76 | 63.64 | 61.76 | 62.80 | 147,377 | -3.71(-5.58%) |
Aug 02, 2024 | 65.10 | 67.18 | 65.10 | 66.51 | 149,393 | +0.93(+1.41%) |
Aug 01, 2024 | 65.24 | 66.79 | 64.16 | 65.58 | 142,679 | -0.55(-0.83%) |
Jul 31, 2024 | 65.92 | 66.93 | 64.88 | 66.13 | 124,375 | +0.38(+0.57%) |
Jul 30, 2024 | 65.53 | 65.90 | 64.09 | 65.75 | 87,523 | +0.43(+0.65%) |
Jul 29, 2024 | 66.14 | 67.09 | 64.28 | 65.32 | 124,854 | -0.41(-0.62%) |
Jul 26, 2024 | 65.21 | 66.48 | 64.66 | 65.73 | 140,889 | +0.86(+1.32%) |
Jul 25, 2024 | 64.51 | 65.95 | 64.05 | 64.87 | 197,890 | +0.60(+0.93%) |
Jul 24, 2024 | 61.52 | 64.83 | 61.37 | 64.28 | 1,134,785 | +2.78(+4.51%) |
Jul 23, 2024 | 62.69 | 64.87 | 61.39 | 61.50 | 346,552 | -0.93(-1.50%) |
Jul 22, 2024 | 61.64 | 62.85 | 60.82 | 62.44 | 176,636 | +0.84(+1.36%) |
Jul 19, 2024 | 61.01 | 62.04 | 60.33 | 61.60 | 108,623 | +0.41(+0.67%) |
Jul 18, 2024 | 62.03 | 62.52 | 60.90 | 61.19 | 85,917 | -0.84(-1.35%) |
Jul 17, 2024 | 60.76 | 63.61 | 60.76 | 62.03 | 140,230 | +0.82(+1.33%) |
Jul 16, 2024 | 58.52 | 61.47 | 58.52 | 61.21 | 123,216 | +3.30(+5.70%) |
Jul 15, 2024 | 59.22 | 59.32 | 57.34 | 57.91 | 105,106 | -1.18(-2.00%) |
Jul 12, 2024 | 56.89 | 60.19 | 56.70 | 59.09 | 229,923 | +2.84(+5.06%) |
Jul 11, 2024 | 55.24 | 57.36 | 55.21 | 56.25 | 98,358 | +1.90(+3.50%) |
Jul 10, 2024 | 53.45 | 54.37 | 53.31 | 54.35 | 41,331 | +0.91(+1.69%) |
Jul 09, 2024 | 53.39 | 53.64 | 52.85 | 53.45 | 61,311 | -0.10(-0.19%) |
Jul 08, 2024 | 53.61 | 53.90 | 52.92 | 53.54 | 73,485 | -0.13(-0.24%) |
Jul 05, 2024 | 52.57 | 53.72 | 52.06 | 53.67 | 65,010 | +1.21(+2.31%) |
Jul 03, 2024 | 52.98 | 53.42 | 51.98 | 52.46 | 50,489 | -0.64(-1.20%) |
Jul 02, 2024 | 52.67 | 53.86 | 52.67 | 53.10 | 70,821 | +0.55(+1.04%) |