Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 64.44 | 64.70 | 64.42 | 64.66 | 3,975 | -0.01(-0.02%) |
Sep 19, 2024 | 64.79 | 64.79 | 64.50 | 64.67 | 3,719 | +0.87(+1.36%) |
Sep 18, 2024 | 63.69 | 64.24 | 63.67 | 63.80 | 7,571 | +0.00(+0.00%) |
Sep 17, 2024 | 63.90 | 64.16 | 63.66 | 63.80 | 19,428 | -0.02(-0.03%) |
Sep 16, 2024 | 63.58 | 63.82 | 63.58 | 63.82 | 10,006 | +0.33(+0.53%) |
Sep 13, 2024 | 63.11 | 63.62 | 63.11 | 63.49 | 2,627 | +0.52(+0.83%) |
Sep 12, 2024 | 62.65 | 63.06 | 62.55 | 62.96 | 7,418 | +0.27(+0.43%) |
Sep 11, 2024 | 62.31 | 62.75 | 61.86 | 62.69 | 10,319 | +0.24(+0.39%) |
Sep 10, 2024 | 62.24 | 62.45 | 62.10 | 62.45 | 16,694 | +0.18(+0.29%) |
Sep 09, 2024 | 62.32 | 62.43 | 62.22 | 62.27 | 2,832 | +0.58(+0.93%) |
Sep 06, 2024 | 62.81 | 62.81 | 61.68 | 61.69 | 34,387 | -0.65(-1.05%) |
Sep 05, 2024 | 62.56 | 62.64 | 62.17 | 62.34 | 10,554 | -0.43(-0.69%) |
Sep 04, 2024 | 62.58 | 62.80 | 62.58 | 62.78 | 8,297 | -0.06(-0.10%) |
Sep 03, 2024 | 63.90 | 63.90 | 62.64 | 62.84 | 10,636 | -1.27(-1.98%) |
Aug 30, 2024 | 63.90 | 64.11 | 63.61 | 64.11 | 6,553 | +0.54(+0.85%) |
Aug 29, 2024 | 63.61 | 64.10 | 63.56 | 63.57 | 7,368 | +0.24(+0.38%) |
Aug 28, 2024 | 63.64 | 63.64 | 63.02 | 63.33 | 5,252 | -0.27(-0.43%) |
Aug 27, 2024 | 63.59 | 63.61 | 63.57 | 63.60 | 1,949 | +0.14(+0.23%) |
Aug 26, 2024 | 63.85 | 63.85 | 63.46 | 63.46 | 3,596 | -0.11(-0.17%) |
Aug 23, 2024 | 63.08 | 63.57 | 63.08 | 63.57 | 4,271 | +0.86(+1.37%) |
Aug 22, 2024 | 63.35 | 63.35 | 62.71 | 62.71 | 3,172 | -0.58(-0.92%) |
Aug 21, 2024 | 62.99 | 63.29 | 62.94 | 63.29 | 7,243 | +0.52(+0.83%) |
Aug 20, 2024 | 62.81 | 62.87 | 62.66 | 62.77 | 3,175 | -0.18(-0.29%) |
Aug 19, 2024 | 62.50 | 62.95 | 62.50 | 62.95 | 5,369 | +0.53(+0.85%) |
Aug 16, 2024 | 62.22 | 62.48 | 62.22 | 62.42 | 8,402 | +0.04(+0.06%) |
Aug 15, 2024 | 62.24 | 62.38 | 62.23 | 62.38 | 9,617 | +0.88(+1.43%) |
Aug 14, 2024 | 61.29 | 61.50 | 61.25 | 61.50 | 11,300 | +0.29(+0.47%) |
Aug 13, 2024 | 60.70 | 61.30 | 60.67 | 61.21 | 11,186 | +0.92(+1.53%) |
Aug 12, 2024 | 60.37 | 60.44 | 60.20 | 60.29 | 2,744 | -0.25(-0.41%) |
Aug 09, 2024 | 60.20 | 60.58 | 60.16 | 60.54 | 23,366 | +0.34(+0.56%) |
Aug 08, 2024 | 59.35 | 60.20 | 59.35 | 60.20 | 6,565 | +1.41(+2.40%) |
Aug 07, 2024 | 60.13 | 60.13 | 58.79 | 58.79 | 30,046 | -0.35(-0.59%) |
Aug 06, 2024 | 59.08 | 59.72 | 59.08 | 59.14 | 11,755 | +0.64(+1.09%) |
Aug 05, 2024 | 57.31 | 59.10 | 57.31 | 58.50 | 11,731 | -1.38(-2.30%) |
Aug 02, 2024 | 59.44 | 59.91 | 59.44 | 59.88 | 9,673 | -1.38(-2.25%) |
Aug 01, 2024 | 62.48 | 62.60 | 60.87 | 61.26 | 38,783 | -1.10(-1.76%) |
Jul 31, 2024 | 62.45 | 62.45 | 62.33 | 62.36 | 4,354 | +0.56(+0.90%) |
Jul 30, 2024 | 62.13 | 62.13 | 61.51 | 61.80 | 3,786 | -0.05(-0.09%) |
Jul 29, 2024 | 61.90 | 61.94 | 61.81 | 61.85 | 8,428 | +0.05(+0.09%) |
Jul 26, 2024 | 61.43 | 61.80 | 61.24 | 61.80 | 3,772 | +1.09(+1.80%) |
Jul 25, 2024 | 60.62 | 61.57 | 60.58 | 60.71 | 14,467 | +0.40(+0.66%) |
Jul 24, 2024 | 61.14 | 61.14 | 60.31 | 60.31 | 9,455 | -1.25(-2.04%) |
Jul 23, 2024 | 61.59 | 61.84 | 61.56 | 61.56 | 158,652 | -0.21(-0.34%) |
Jul 22, 2024 | 61.63 | 61.77 | 61.63 | 61.77 | 9,327 | +0.73(+1.20%) |
Jul 19, 2024 | 61.36 | 61.36 | 61.04 | 61.04 | 4,784 | -0.47(-0.77%) |
Jul 18, 2024 | 61.67 | 61.78 | 61.32 | 61.51 | 1,274 | -0.57(-0.92%) |
Jul 17, 2024 | 62.71 | 62.71 | 62.08 | 62.09 | 4,919 | -1.09(-1.72%) |
Jul 16, 2024 | 62.89 | 63.17 | 62.87 | 63.17 | 7,258 | +0.91(+1.46%) |
Jul 15, 2024 | 62.41 | 62.60 | 62.26 | 62.27 | 4,023 | +0.29(+0.46%) |
Jul 12, 2024 | 61.67 | 62.34 | 61.67 | 61.98 | 2,023 | +0.56(+0.91%) |
Jul 11, 2024 | 61.79 | 61.79 | 61.38 | 61.42 | 6,626 | +0.19(+0.31%) |
Jul 10, 2024 | 60.88 | 61.23 | 60.88 | 61.23 | 1,654 | +0.41(+0.67%) |
Jul 09, 2024 | 61.06 | 61.06 | 60.78 | 60.82 | 11,751 | -0.24(-0.40%) |
Jul 08, 2024 | 61.14 | 61.14 | 60.98 | 61.06 | 8,001 | +0.05(+0.08%) |
Jul 05, 2024 | 60.67 | 61.02 | 60.67 | 61.02 | 5,276 | +0.20(+0.33%) |
Jul 03, 2024 | 60.76 | 60.91 | 60.76 | 60.82 | 899 | +0.09(+0.16%) |
Jul 02, 2024 | 60.30 | 60.73 | 60.30 | 60.72 | 7,519 | +0.16(+0.26%) |