Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.83 | 65.01 | 64.66 | 64.79 | 9,794 | +0.60(+0.93%) |
Sep 25, 2024 | 64.62 | 64.77 | 64.17 | 64.19 | 126,260 | -0.75(-1.15%) |
Sep 24, 2024 | 65.17 | 65.20 | 64.70 | 64.94 | 4,451 | +0.16(+0.25%) |
Sep 23, 2024 | 64.87 | 65.17 | 64.49 | 64.78 | 7,624 | -0.09(-0.14%) |
Sep 20, 2024 | 65.44 | 65.44 | 64.73 | 64.87 | 5,739 | -0.31(-0.48%) |
Sep 19, 2024 | 65.62 | 65.62 | 64.72 | 65.18 | 5,399 | +0.99(+1.54%) |
Sep 18, 2024 | 64.17 | 65.49 | 64.05 | 64.19 | 14,775 | +0.23(+0.36%) |
Sep 17, 2024 | 64.33 | 64.67 | 63.92 | 63.96 | 9,630 | +0.48(+0.76%) |
Sep 16, 2024 | 63.36 | 63.48 | 63.11 | 63.48 | 9,403 | +0.44(+0.70%) |
Sep 13, 2024 | 62.12 | 63.17 | 62.12 | 63.04 | 5,811 | +1.47(+2.39%) |
Sep 12, 2024 | 61.31 | 61.60 | 61.23 | 61.57 | 7,407 | +0.81(+1.33%) |
Sep 11, 2024 | 59.97 | 60.76 | 59.52 | 60.76 | 5,147 | +0.42(+0.70%) |
Sep 10, 2024 | 60.73 | 60.73 | 59.78 | 60.34 | 6,566 | -0.24(-0.40%) |
Sep 09, 2024 | 60.54 | 60.92 | 60.47 | 60.58 | 5,293 | +0.15(+0.25%) |
Sep 06, 2024 | 60.50 | 60.57 | 60.20 | 60.43 | 8,100 | -0.64(-1.05%) |
Sep 05, 2024 | 61.89 | 62.01 | 60.92 | 61.07 | 7,290 | -0.84(-1.36%) |
Sep 04, 2024 | 61.79 | 62.05 | 61.76 | 61.91 | 4,285 | -0.03(-0.05%) |
Sep 03, 2024 | 63.51 | 63.93 | 61.94 | 61.94 | 9,205 | -2.23(-3.48%) |
Aug 30, 2024 | 64.14 | 64.17 | 63.42 | 64.17 | 4,193 | +0.64(+1.01%) |
Aug 29, 2024 | 63.65 | 64.14 | 63.47 | 63.53 | 10,557 | +0.64(+1.02%) |
Aug 28, 2024 | 62.98 | 63.36 | 62.66 | 62.89 | 17,895 | -0.37(-0.58%) |
Aug 27, 2024 | 63.19 | 63.45 | 62.95 | 63.26 | 8,567 | -0.22(-0.35%) |
Aug 26, 2024 | 64.19 | 64.39 | 63.48 | 63.48 | 3,883 | -0.47(-0.73%) |
Aug 23, 2024 | 62.73 | 63.95 | 62.48 | 63.95 | 8,201 | +1.74(+2.80%) |
Aug 22, 2024 | 62.79 | 62.89 | 62.07 | 62.21 | 7,377 | -0.39(-0.62%) |
Aug 21, 2024 | 62.45 | 62.73 | 62.29 | 62.60 | 6,626 | +0.44(+0.71%) |
Aug 20, 2024 | 62.74 | 62.79 | 62.04 | 62.16 | 11,357 | -0.58(-0.92%) |
Aug 19, 2024 | 62.28 | 62.80 | 62.24 | 62.74 | 13,832 | +0.48(+0.77%) |
Aug 16, 2024 | 62.00 | 62.61 | 62.00 | 62.26 | 18,933 | +0.30(+0.48%) |
Aug 15, 2024 | 61.88 | 62.41 | 61.72 | 61.96 | 9,550 | +1.17(+1.92%) |
Aug 14, 2024 | 61.36 | 61.36 | 60.55 | 60.79 | 301,658 | -0.38(-0.62%) |
Aug 13, 2024 | 60.51 | 61.17 | 60.50 | 61.17 | 8,579 | +0.92(+1.53%) |
Aug 12, 2024 | 61.05 | 61.05 | 59.90 | 60.25 | 11,318 | -0.49(-0.81%) |
Aug 09, 2024 | 60.97 | 60.97 | 60.45 | 60.74 | 16,817 | +0.47(+0.78%) |
Aug 08, 2024 | 59.57 | 60.50 | 59.57 | 60.27 | 47,029 | +1.42(+2.41%) |
Aug 07, 2024 | 60.68 | 60.68 | 58.72 | 58.85 | 18,068 | -0.90(-1.51%) |
Aug 06, 2024 | 59.21 | 59.98 | 59.21 | 59.75 | 8,742 | +0.94(+1.60%) |
Aug 05, 2024 | 57.62 | 59.47 | 57.24 | 58.81 | 32,792 | -2.13(-3.50%) |
Aug 02, 2024 | 61.39 | 61.39 | 60.30 | 60.94 | 20,979 | -1.94(-3.09%) |
Aug 01, 2024 | 64.64 | 64.64 | 62.44 | 62.88 | 20,813 | -1.93(-2.98%) |
Jul 31, 2024 | 65.08 | 65.83 | 64.46 | 64.81 | 42,846 | +0.43(+0.67%) |
Jul 30, 2024 | 63.97 | 64.49 | 63.81 | 64.38 | 17,689 | +0.14(+0.21%) |
Jul 29, 2024 | 64.67 | 64.72 | 63.93 | 64.24 | 35,509 | -0.34(-0.53%) |
Jul 26, 2024 | 64.47 | 64.59 | 63.96 | 64.58 | 6,394 | +1.16(+1.83%) |
Jul 25, 2024 | 62.91 | 64.34 | 62.91 | 63.42 | 25,648 | +0.85(+1.36%) |
Jul 24, 2024 | 63.24 | 63.98 | 62.57 | 62.57 | 31,950 | -1.29(-2.02%) |
Jul 23, 2024 | 63.29 | 64.13 | 63.29 | 63.86 | 8,008 | +0.46(+0.73%) |
Jul 22, 2024 | 62.60 | 63.40 | 62.10 | 63.40 | 69,015 | +1.08(+1.73%) |
Jul 19, 2024 | 62.29 | 62.53 | 62.21 | 62.32 | 3,240 | -0.25(-0.40%) |
Jul 18, 2024 | 63.20 | 64.00 | 62.22 | 62.57 | 7,045 | -0.78(-1.23%) |
Jul 17, 2024 | 63.63 | 64.13 | 63.30 | 63.35 | 62,323 | -0.87(-1.35%) |
Jul 16, 2024 | 62.63 | 64.27 | 62.63 | 64.22 | 16,284 | +2.04(+3.28%) |
Jul 15, 2024 | 61.56 | 62.65 | 61.56 | 62.18 | 14,471 | +0.86(+1.40%) |
Jul 12, 2024 | 61.20 | 61.81 | 61.20 | 61.32 | 5,563 | +0.75(+1.24%) |
Jul 11, 2024 | 59.27 | 60.78 | 59.27 | 60.57 | 11,777 | +1.73(+2.94%) |
Jul 10, 2024 | 58.35 | 58.84 | 58.34 | 58.84 | 5,216 | +0.47(+0.81%) |
Jul 09, 2024 | 58.44 | 58.53 | 58.31 | 58.37 | 6,310 | -0.30(-0.51%) |
Jul 08, 2024 | 58.73 | 59.24 | 58.67 | 58.67 | 26,635 | +0.13(+0.22%) |
Jul 05, 2024 | 58.86 | 58.86 | 58.38 | 58.54 | 7,246 | -0.37(-0.63%) |
Jul 03, 2024 | 58.87 | 59.28 | 58.81 | 58.91 | 8,680 | +0.19(+0.32%) |
Jul 02, 2024 | 58.66 | 58.84 | 58.66 | 58.72 | 6,955 | +0.09(+0.15%) |