Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 65.30 | 65.61 | 64.88 | 65.43 | 16,655 | +0.00(+0.00%) |
Sep 13, 2024 | 65.11 | 65.50 | 65.11 | 65.43 | 27,792 | +1.44(+2.25%) |
Sep 12, 2024 | 63.50 | 64.03 | 63.20 | 63.99 | 47,293 | -1.05(-1.61%) |
Sep 11, 2024 | 64.10 | 65.04 | 63.67 | 65.04 | 27,635 | +0.18(+0.28%) |
Sep 10, 2024 | 64.34 | 64.88 | 64.17 | 64.86 | 21,527 | +0.86(+1.34%) |
Sep 09, 2024 | 63.99 | 64.28 | 63.96 | 64.00 | 49,162 | +0.45(+0.71%) |
Sep 06, 2024 | 64.17 | 64.34 | 63.28 | 63.55 | 47,411 | +0.54(+0.86%) |
Sep 05, 2024 | 63.24 | 63.28 | 62.64 | 63.01 | 19,905 | -0.63(-0.99%) |
Sep 04, 2024 | 63.23 | 63.89 | 63.23 | 63.64 | 12,040 | +0.36(+0.57%) |
Sep 03, 2024 | 64.11 | 64.13 | 63.28 | 63.28 | 15,391 | -2.08(-3.18%) |
Aug 30, 2024 | 65.23 | 65.48 | 64.77 | 65.36 | 19,693 | +0.06(+0.09%) |
Aug 29, 2024 | 65.15 | 65.59 | 65.15 | 65.30 | 22,604 | -0.53(-0.81%) |
Aug 28, 2024 | 65.74 | 66.05 | 65.65 | 65.83 | 9,164 | +0.32(+0.49%) |
Aug 27, 2024 | 65.03 | 65.58 | 65.00 | 65.51 | 11,882 | +0.07(+0.11%) |
Aug 26, 2024 | 65.25 | 65.59 | 65.00 | 65.44 | 16,829 | -0.40(-0.61%) |
Aug 23, 2024 | 65.00 | 66.01 | 64.95 | 65.84 | 160,587 | +0.15(+0.23%) |
Aug 22, 2024 | 66.16 | 66.17 | 65.68 | 65.69 | 41,375 | +0.35(+0.54%) |
Aug 21, 2024 | 65.11 | 65.49 | 64.83 | 65.34 | 24,640 | +0.00(+0.00%) |
Aug 20, 2024 | 65.67 | 65.67 | 65.09 | 65.34 | 21,925 | +1.18(+1.84%) |
Aug 19, 2024 | 63.46 | 64.17 | 63.46 | 64.16 | 19,685 | +0.77(+1.21%) |
Aug 16, 2024 | 63.15 | 63.39 | 62.99 | 63.39 | 15,943 | +0.00(+0.00%) |
Aug 15, 2024 | 63.26 | 63.39 | 63.17 | 63.39 | 18,290 | -0.19(-0.30%) |
Aug 14, 2024 | 63.40 | 63.79 | 63.40 | 63.58 | 11,269 | -0.20(-0.31%) |
Aug 13, 2024 | 63.40 | 63.78 | 63.30 | 63.78 | 28,035 | +0.84(+1.33%) |
Aug 12, 2024 | 63.16 | 63.16 | 62.76 | 62.94 | 19,604 | -1.55(-2.40%) |
Aug 09, 2024 | 63.74 | 64.49 | 63.58 | 64.49 | 17,955 | -0.20(-0.31%) |
Aug 08, 2024 | 64.14 | 64.72 | 64.06 | 64.69 | 22,182 | +0.40(+0.62%) |
Aug 07, 2024 | 65.11 | 65.11 | 64.26 | 64.29 | 19,446 | -0.05(-0.08%) |
Aug 06, 2024 | 64.20 | 64.58 | 63.78 | 64.34 | 45,617 | +0.63(+0.99%) |
Aug 05, 2024 | 63.51 | 64.20 | 62.93 | 63.71 | 29,623 | -1.28(-1.97%) |
Aug 02, 2024 | 65.15 | 65.41 | 64.77 | 64.99 | 34,834 | -0.72(-1.10%) |
Aug 01, 2024 | 66.93 | 67.00 | 65.29 | 65.71 | 23,826 | -1.10(-1.65%) |
Jul 31, 2024 | 65.93 | 67.00 | 65.91 | 66.81 | 44,238 | +1.16(+1.77%) |
Jul 30, 2024 | 65.52 | 65.81 | 65.08 | 65.65 | 28,649 | +0.65(+1.00%) |
Jul 29, 2024 | 65.10 | 65.28 | 64.36 | 65.00 | 30,047 | -0.83(-1.26%) |
Jul 26, 2024 | 65.22 | 66.02 | 65.22 | 65.83 | 32,426 | +2.16(+3.39%) |
Jul 25, 2024 | 63.17 | 64.00 | 63.10 | 63.67 | 86,475 | +4.85(+8.25%) |
Jul 24, 2024 | 58.55 | 59.27 | 58.34 | 58.82 | 31,461 | +0.50(+0.86%) |
Jul 23, 2024 | 58.56 | 58.58 | 58.13 | 58.32 | 19,101 | +0.33(+0.57%) |
Jul 22, 2024 | 57.83 | 57.99 | 57.49 | 57.99 | 13,046 | +0.96(+1.68%) |
Jul 19, 2024 | 57.08 | 57.31 | 56.88 | 57.03 | 27,370 | -0.83(-1.43%) |
Jul 18, 2024 | 59.45 | 59.48 | 57.83 | 57.86 | 43,539 | +0.24(+0.42%) |
Jul 17, 2024 | 57.59 | 57.89 | 57.29 | 57.62 | 20,323 | -0.10(-0.17%) |
Jul 16, 2024 | 57.08 | 57.73 | 57.07 | 57.72 | 27,159 | +0.32(+0.56%) |
Jul 15, 2024 | 57.70 | 57.90 | 57.40 | 57.40 | 40,787 | -0.31(-0.54%) |
Jul 12, 2024 | 57.78 | 58.06 | 57.65 | 57.71 | 13,611 | -0.27(-0.47%) |
Jul 11, 2024 | 57.94 | 58.44 | 57.86 | 57.98 | 34,371 | +1.09(+1.92%) |
Jul 10, 2024 | 56.12 | 56.89 | 56.05 | 56.89 | 20,100 | +0.73(+1.30%) |
Jul 09, 2024 | 56.91 | 56.91 | 56.13 | 56.16 | 40,008 | +0.25(+0.45%) |
Jul 08, 2024 | 56.36 | 56.42 | 55.91 | 55.91 | 63,657 | -0.49(-0.87%) |
Jul 05, 2024 | 56.18 | 56.54 | 55.80 | 56.40 | 85,271 | +1.25(+2.27%) |
Jul 03, 2024 | 54.95 | 55.45 | 54.91 | 55.15 | 18,425 | +1.33(+2.47%) |
Jul 02, 2024 | 53.48 | 53.92 | 53.48 | 53.82 | 41,863 | -0.22(-0.41%) |