Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.72 | 63.85 | 62.35 | 62.43 | 188,360 | -0.47(-0.75%) |
Sep 26, 2024 | 63.03 | 63.27 | 62.15 | 62.90 | 235,827 | +0.84(+1.35%) |
Sep 25, 2024 | 63.13 | 63.17 | 62.02 | 62.06 | 268,675 | -1.07(-1.69%) |
Sep 24, 2024 | 64.41 | 64.67 | 62.93 | 63.13 | 218,307 | -1.38(-2.14%) |
Sep 23, 2024 | 64.42 | 64.63 | 63.54 | 64.51 | 440,228 | +0.58(+0.91%) |
Sep 20, 2024 | 65.75 | 66.03 | 63.85 | 63.93 | 979,081 | -2.06(-3.12%) |
Sep 19, 2024 | 66.55 | 66.70 | 64.87 | 65.99 | 439,131 | +1.14(+1.76%) |
Sep 18, 2024 | 65.24 | 66.31 | 63.96 | 64.85 | 506,216 | -0.03(-0.05%) |
Sep 17, 2024 | 64.88 | 66.33 | 64.36 | 64.88 | 347,370 | +0.37(+0.57%) |
Sep 16, 2024 | 64.58 | 65.17 | 63.54 | 64.51 | 284,104 | +0.04(+0.06%) |
Sep 13, 2024 | 63.86 | 64.51 | 63.72 | 64.47 | 252,023 | +1.52(+2.41%) |
Sep 12, 2024 | 62.79 | 63.16 | 62.02 | 62.95 | 283,013 | +0.27(+0.43%) |
Sep 11, 2024 | 62.84 | 62.92 | 61.09 | 62.68 | 222,956 | -0.87(-1.37%) |
Sep 10, 2024 | 63.78 | 63.78 | 62.28 | 63.55 | 261,184 | -0.11(-0.17%) |
Sep 09, 2024 | 64.18 | 64.26 | 63.29 | 63.66 | 293,741 | -0.57(-0.89%) |
Sep 06, 2024 | 65.20 | 65.34 | 63.38 | 64.23 | 223,243 | -0.76(-1.17%) |
Sep 05, 2024 | 66.00 | 66.14 | 64.87 | 64.99 | 187,149 | -0.39(-0.60%) |
Sep 04, 2024 | 65.34 | 66.10 | 64.77 | 65.38 | 191,624 | -0.31(-0.47%) |
Sep 03, 2024 | 65.82 | 66.51 | 65.20 | 65.69 | 287,089 | -0.68(-1.02%) |
Aug 30, 2024 | 66.79 | 66.95 | 65.73 | 66.37 | 205,093 | -0.01(-0.02%) |
Aug 29, 2024 | 66.97 | 67.22 | 65.33 | 66.38 | 218,048 | +0.04(+0.06%) |
Aug 28, 2024 | 65.57 | 67.41 | 65.57 | 66.34 | 180,095 | +0.52(+0.80%) |
Aug 27, 2024 | 67.03 | 67.12 | 64.95 | 65.82 | 436,429 | -1.65(-2.45%) |
Aug 26, 2024 | 67.64 | 68.43 | 66.92 | 67.47 | 262,882 | +0.32(+0.47%) |
Aug 23, 2024 | 64.32 | 68.00 | 63.69 | 67.15 | 491,481 | +3.43(+5.39%) |
Aug 22, 2024 | 64.02 | 64.66 | 63.58 | 63.72 | 220,853 | -0.23(-0.36%) |
Aug 21, 2024 | 63.73 | 64.20 | 63.14 | 63.95 | 218,215 | +0.55(+0.87%) |
Aug 20, 2024 | 64.85 | 64.85 | 63.35 | 63.39 | 152,369 | -1.89(-2.90%) |
Aug 19, 2024 | 64.65 | 65.36 | 64.37 | 65.28 | 156,948 | +0.64(+1.00%) |
Aug 16, 2024 | 63.81 | 65.01 | 63.74 | 64.64 | 197,891 | +0.83(+1.30%) |
Aug 15, 2024 | 64.14 | 65.18 | 63.74 | 63.81 | 246,863 | +1.01(+1.61%) |
Aug 14, 2024 | 63.99 | 64.02 | 62.61 | 62.80 | 206,501 | -0.96(-1.51%) |
Aug 13, 2024 | 63.66 | 63.92 | 62.21 | 63.76 | 234,731 | +0.97(+1.54%) |
Aug 12, 2024 | 63.28 | 65.23 | 61.96 | 62.79 | 415,572 | -2.32(-3.56%) |
Aug 09, 2024 | 65.16 | 65.48 | 64.51 | 65.10 | 242,899 | -0.14(-0.21%) |
Aug 08, 2024 | 65.07 | 65.31 | 64.32 | 65.24 | 260,430 | +0.92(+1.43%) |
Aug 07, 2024 | 65.21 | 65.51 | 63.71 | 64.32 | 283,298 | -0.04(-0.06%) |
Aug 06, 2024 | 64.35 | 65.48 | 63.99 | 64.36 | 310,883 | -0.02(-0.03%) |
Aug 05, 2024 | 61.68 | 64.87 | 60.53 | 64.38 | 489,656 | +0.44(+0.68%) |
Aug 02, 2024 | 62.77 | 64.08 | 62.02 | 63.95 | 387,481 | -1.15(-1.76%) |
Aug 01, 2024 | 67.74 | 67.85 | 64.47 | 65.09 | 441,328 | -2.78(-4.10%) |
Jul 31, 2024 | 68.23 | 69.70 | 67.36 | 67.87 | 428,492 | -0.27(-0.39%) |
Jul 30, 2024 | 66.70 | 68.20 | 66.27 | 68.14 | 324,989 | +1.95(+2.95%) |
Jul 29, 2024 | 68.26 | 68.28 | 65.91 | 66.19 | 382,632 | -2.22(-3.24%) |
Jul 26, 2024 | 68.66 | 69.23 | 67.98 | 68.41 | 283,205 | +0.48(+0.71%) |
Jul 25, 2024 | 65.74 | 68.55 | 65.70 | 67.92 | 374,778 | +2.33(+3.55%) |
Jul 24, 2024 | 67.09 | 68.02 | 65.53 | 65.60 | 359,064 | -2.03(-3.00%) |
Jul 23, 2024 | 67.02 | 68.65 | 66.88 | 67.63 | 435,179 | +0.01(+0.01%) |
Jul 22, 2024 | 65.99 | 68.62 | 63.65 | 67.62 | 587,688 | +1.03(+1.55%) |
Jul 19, 2024 | 66.02 | 67.44 | 65.88 | 66.59 | 452,573 | +0.38(+0.57%) |
Jul 18, 2024 | 66.47 | 68.29 | 65.59 | 66.21 | 415,070 | -1.05(-1.56%) |
Jul 17, 2024 | 64.89 | 67.58 | 64.85 | 67.26 | 503,699 | +1.71(+2.61%) |
Jul 16, 2024 | 62.95 | 65.91 | 62.82 | 65.55 | 458,574 | +3.22(+5.16%) |
Jul 15, 2024 | 61.15 | 62.89 | 60.85 | 62.33 | 355,367 | +2.11(+3.50%) |
Jul 12, 2024 | 59.68 | 60.52 | 58.95 | 60.22 | 318,714 | +0.91(+1.53%) |
Jul 11, 2024 | 58.51 | 59.78 | 57.87 | 59.31 | 671,916 | +2.18(+3.81%) |
Jul 10, 2024 | 56.41 | 57.23 | 56.27 | 57.14 | 242,801 | +0.65(+1.16%) |
Jul 09, 2024 | 55.42 | 56.61 | 55.17 | 56.48 | 154,132 | +0.83(+1.49%) |
Jul 08, 2024 | 56.22 | 56.42 | 55.44 | 55.65 | 140,487 | -0.06(-0.11%) |
Jul 05, 2024 | 56.34 | 56.42 | 55.45 | 55.71 | 178,024 | -0.73(-1.30%) |
Jul 03, 2024 | 57.76 | 57.76 | 56.43 | 56.44 | 151,842 | -0.85(-1.49%) |
Jul 02, 2024 | 56.83 | 57.48 | 56.30 | 57.30 | 210,525 | +0.39(+0.68%) |