Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.54 | 69.87 | 69.35 | 69.68 | 150,729 | +0.30(+0.43%) |
Sep 25, 2024 | 69.52 | 69.71 | 69.15 | 69.38 | 52,318 | -0.32(-0.46%) |
Sep 24, 2024 | 69.18 | 69.79 | 69.18 | 69.70 | 60,602 | +1.72(+2.53%) |
Sep 23, 2024 | 68.01 | 68.29 | 67.96 | 67.98 | 58,713 | -0.11(-0.16%) |
Sep 20, 2024 | 67.86 | 68.19 | 67.50 | 68.09 | 37,495 | +0.38(+0.56%) |
Sep 19, 2024 | 67.60 | 67.98 | 67.30 | 67.71 | 67,573 | +1.31(+1.97%) |
Sep 18, 2024 | 66.72 | 67.45 | 66.33 | 66.40 | 35,188 | -0.03(-0.05%) |
Sep 17, 2024 | 66.55 | 66.70 | 66.38 | 66.43 | 26,804 | -0.33(-0.49%) |
Sep 16, 2024 | 66.72 | 67.05 | 66.58 | 66.76 | 81,083 | +0.62(+0.94%) |
Sep 13, 2024 | 65.97 | 66.36 | 65.97 | 66.14 | 15,411 | +0.39(+0.59%) |
Sep 12, 2024 | 65.33 | 65.77 | 65.25 | 65.75 | 51,230 | +0.82(+1.26%) |
Sep 11, 2024 | 64.55 | 64.94 | 64.24 | 64.93 | 30,339 | -0.66(-1.01%) |
Sep 10, 2024 | 65.64 | 65.82 | 65.36 | 65.59 | 118,131 | +0.15(+0.23%) |
Sep 09, 2024 | 65.57 | 65.81 | 64.70 | 65.44 | 686,998 | -0.21(-0.32%) |
Sep 06, 2024 | 66.18 | 66.47 | 65.55 | 65.65 | 145,907 | +1.28(+1.99%) |
Sep 05, 2024 | 64.73 | 64.85 | 64.29 | 64.37 | 77,468 | +2.76(+4.48%) |
Sep 04, 2024 | 61.32 | 62.04 | 61.31 | 61.61 | 105,886 | +0.61(+1.00%) |
Sep 03, 2024 | 61.44 | 61.44 | 60.94 | 61.00 | 22,292 | -0.55(-0.89%) |
Aug 30, 2024 | 61.68 | 61.91 | 61.30 | 61.55 | 48,414 | -0.12(-0.19%) |
Aug 29, 2024 | 61.52 | 61.93 | 61.40 | 61.67 | 39,353 | -0.08(-0.13%) |
Aug 28, 2024 | 61.67 | 61.93 | 61.65 | 61.75 | 33,604 | +0.01(+0.02%) |
Aug 27, 2024 | 61.45 | 61.95 | 61.25 | 61.74 | 35,073 | +0.04(+0.06%) |
Aug 26, 2024 | 61.74 | 61.86 | 61.42 | 61.70 | 137,192 | +0.13(+0.21%) |
Aug 23, 2024 | 60.80 | 61.67 | 60.70 | 61.57 | 35,244 | +2.05(+3.44%) |
Aug 22, 2024 | 60.20 | 60.20 | 59.48 | 59.52 | 14,221 | -0.68(-1.13%) |
Aug 21, 2024 | 60.18 | 60.35 | 60.17 | 60.20 | 9,692 | +0.46(+0.77%) |
Aug 20, 2024 | 59.75 | 59.87 | 59.59 | 59.74 | 15,069 | +0.55(+0.93%) |
Aug 19, 2024 | 58.87 | 59.26 | 58.85 | 59.19 | 62,363 | +1.45(+2.51%) |
Aug 16, 2024 | 57.26 | 57.82 | 57.16 | 57.74 | 24,538 | +1.23(+2.18%) |
Aug 15, 2024 | 56.53 | 56.68 | 56.21 | 56.51 | 13,880 | +0.12(+0.21%) |
Aug 14, 2024 | 56.62 | 56.71 | 56.22 | 56.39 | 10,205 | -0.60(-1.05%) |
Aug 13, 2024 | 56.77 | 57.07 | 56.77 | 56.99 | 17,817 | +0.49(+0.87%) |
Aug 12, 2024 | 56.47 | 56.64 | 56.25 | 56.50 | 19,241 | +0.14(+0.25%) |
Aug 09, 2024 | 56.22 | 56.56 | 56.20 | 56.36 | 44,620 | -0.29(-0.51%) |
Aug 08, 2024 | 56.00 | 56.71 | 56.00 | 56.65 | 63,687 | +1.62(+2.94%) |
Aug 07, 2024 | 55.67 | 55.67 | 55.03 | 55.03 | 39,483 | +0.08(+0.15%) |
Aug 06, 2024 | 54.70 | 55.27 | 54.43 | 54.95 | 62,782 | -0.14(-0.25%) |
Aug 05, 2024 | 54.51 | 55.45 | 54.51 | 55.09 | 134,227 | -1.46(-2.58%) |
Aug 02, 2024 | 56.47 | 56.84 | 56.37 | 56.55 | 43,348 | -0.02(-0.04%) |
Aug 01, 2024 | 56.91 | 57.14 | 56.39 | 56.57 | 53,257 | -0.53(-0.93%) |
Jul 31, 2024 | 56.90 | 57.17 | 56.76 | 57.10 | 25,914 | +1.36(+2.44%) |
Jul 30, 2024 | 55.58 | 55.76 | 55.46 | 55.74 | 5,123 | -0.04(-0.07%) |
Jul 29, 2024 | 55.95 | 55.95 | 55.57 | 55.78 | 17,766 | -0.02(-0.04%) |
Jul 26, 2024 | 55.76 | 55.95 | 55.69 | 55.80 | 23,211 | +1.05(+1.92%) |
Jul 25, 2024 | 54.57 | 54.99 | 54.57 | 54.75 | 11,307 | -0.17(-0.31%) |
Jul 24, 2024 | 55.24 | 55.35 | 54.92 | 54.92 | 11,402 | -0.44(-0.79%) |
Jul 23, 2024 | 55.38 | 55.39 | 55.09 | 55.36 | 11,274 | -0.28(-0.50%) |
Jul 22, 2024 | 55.80 | 55.82 | 55.56 | 55.64 | 14,200 | +0.15(+0.27%) |
Jul 19, 2024 | 55.68 | 55.90 | 55.45 | 55.49 | 17,623 | -0.71(-1.26%) |
Jul 18, 2024 | 56.65 | 56.69 | 56.12 | 56.20 | 9,398 | -0.17(-0.30%) |
Jul 17, 2024 | 56.49 | 56.52 | 56.29 | 56.37 | 25,909 | -0.06(-0.11%) |
Jul 16, 2024 | 56.14 | 56.47 | 56.06 | 56.43 | 43,362 | +0.04(+0.07%) |
Jul 15, 2024 | 56.49 | 56.60 | 56.23 | 56.39 | 18,630 | -0.48(-0.84%) |
Jul 12, 2024 | 56.57 | 57.00 | 56.57 | 56.87 | 67,968 | +0.48(+0.85%) |
Jul 11, 2024 | 56.43 | 56.60 | 56.19 | 56.39 | 44,224 | +0.43(+0.77%) |
Jul 10, 2024 | 55.81 | 56.02 | 55.71 | 55.96 | 39,236 | +0.54(+0.97%) |
Jul 09, 2024 | 55.56 | 55.64 | 55.33 | 55.42 | 15,746 | -0.08(-0.14%) |
Jul 08, 2024 | 55.68 | 55.84 | 55.45 | 55.50 | 30,171 | +0.18(+0.33%) |
Jul 05, 2024 | 55.07 | 55.48 | 55.05 | 55.32 | 18,556 | +0.96(+1.77%) |
Jul 03, 2024 | 54.18 | 54.49 | 54.18 | 54.36 | 8,582 | +0.46(+0.85%) |
Jul 02, 2024 | 53.78 | 53.90 | 53.71 | 53.90 | 15,475 | -0.35(-0.65%) |