Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 64.62 | 64.68 | 63.45 | 63.91 | 6,330,747 | -0.90(-1.39%) |
Sep 30, 2024 | 64.34 | 64.85 | 64.23 | 64.81 | 6,079,632 | +0.39(+0.61%) |
Sep 27, 2024 | 64.05 | 64.58 | 63.72 | 64.42 | 6,521,257 | +0.58(+0.91%) |
Sep 26, 2024 | 64.09 | 64.53 | 63.59 | 63.84 | 7,602,029 | -0.20(-0.31%) |
Sep 25, 2024 | 64.51 | 64.79 | 63.72 | 64.04 | 5,096,989 | -0.54(-0.84%) |
Sep 24, 2024 | 64.83 | 65.10 | 64.28 | 64.58 | 6,030,108 | -0.35(-0.54%) |
Sep 23, 2024 | 65.62 | 65.84 | 64.81 | 64.93 | 5,873,964 | -0.46(-0.70%) |
Sep 20, 2024 | 65.69 | 65.97 | 64.53 | 65.39 | 12,332,390 | +0.63(+0.97%) |
Sep 19, 2024 | 64.29 | 65.10 | 63.36 | 64.76 | 9,825,469 | +1.20(+1.89%) |
Sep 18, 2024 | 63.56 | 64.49 | 63.25 | 63.56 | 8,805,145 | -0.28(-0.44%) |
Sep 17, 2024 | 63.57 | 64.41 | 63.42 | 63.84 | 8,157,539 | +0.15(+0.24%) |
Sep 16, 2024 | 63.01 | 64.10 | 62.37 | 63.69 | 11,796,418 | +1.57(+2.53%) |
Sep 13, 2024 | 62.00 | 62.77 | 61.81 | 62.12 | 10,840,627 | +0.38(+0.62%) |
Sep 12, 2024 | 63.46 | 63.67 | 61.16 | 61.74 | 10,624,105 | -1.67(-2.63%) |
Sep 11, 2024 | 62.80 | 63.66 | 61.49 | 63.41 | 8,781,206 | +0.35(+0.56%) |
Sep 10, 2024 | 63.16 | 63.16 | 61.83 | 63.06 | 8,567,947 | +0.05(+0.08%) |
Sep 09, 2024 | 63.54 | 63.64 | 62.86 | 63.01 | 6,243,786 | +0.11(+0.17%) |
Sep 06, 2024 | 63.77 | 64.36 | 62.45 | 62.90 | 8,331,687 | -0.79(-1.24%) |
Sep 05, 2024 | 64.54 | 64.66 | 63.40 | 63.69 | 5,554,138 | -0.21(-0.33%) |
Sep 04, 2024 | 64.80 | 65.06 | 63.38 | 63.90 | 5,489,951 | -0.89(-1.37%) |
Sep 03, 2024 | 64.22 | 65.00 | 64.15 | 64.79 | 6,540,759 | -0.31(-0.48%) |
Aug 30, 2024 | 65.10 | 65.54 | 64.54 | 65.10 | 6,549,186 | +0.17(+0.26%) |
Aug 29, 2024 | 64.29 | 65.04 | 63.83 | 64.93 | 6,429,661 | +0.95(+1.48%) |
Aug 28, 2024 | 63.91 | 64.42 | 63.21 | 63.98 | 8,135,015 | +0.07(+0.11%) |
Aug 27, 2024 | 64.36 | 64.47 | 63.70 | 63.91 | 7,005,225 | -0.57(-0.88%) |
Aug 26, 2024 | 64.65 | 65.30 | 64.15 | 64.48 | 7,439,336 | +0.09(+0.14%) |
Aug 23, 2024 | 64.70 | 65.13 | 63.75 | 64.39 | 13,127,843 | +0.12(+0.19%) |
Aug 22, 2024 | 62.67 | 64.50 | 62.60 | 64.27 | 19,994,432 | -0.30(-0.46%) |
Aug 21, 2024 | 65.00 | 65.11 | 64.21 | 64.57 | 7,777,834 | -0.27(-0.42%) |
Aug 20, 2024 | 65.50 | 65.63 | 64.72 | 64.84 | 5,381,249 | -0.74(-1.13%) |
Aug 19, 2024 | 65.58 | 66.14 | 65.31 | 65.58 | 4,302,785 | +0.03(+0.05%) |
Aug 16, 2024 | 65.02 | 65.57 | 64.92 | 65.55 | 5,335,191 | +0.32(+0.49%) |
Aug 15, 2024 | 66.00 | 66.38 | 64.59 | 65.23 | 7,611,471 | -0.13(-0.20%) |
Aug 14, 2024 | 63.75 | 65.96 | 63.16 | 65.36 | 15,941,924 | +2.87(+4.59%) |
Aug 13, 2024 | 61.97 | 62.51 | 61.32 | 62.49 | 8,773,927 | +0.72(+1.17%) |
Aug 12, 2024 | 62.69 | 62.78 | 61.21 | 61.77 | 6,992,891 | -0.64(-1.03%) |
Aug 09, 2024 | 62.38 | 62.80 | 62.08 | 62.41 | 4,255,161 | -0.37(-0.59%) |
Aug 08, 2024 | 62.79 | 63.19 | 62.13 | 62.78 | 6,137,595 | +0.56(+0.90%) |
Aug 07, 2024 | 63.54 | 63.95 | 62.08 | 62.22 | 7,330,593 | -0.58(-0.92%) |
Aug 06, 2024 | 62.42 | 63.77 | 61.58 | 62.80 | 7,691,246 | +0.51(+0.82%) |
Aug 05, 2024 | 61.62 | 62.92 | 61.15 | 62.29 | 7,873,403 | -1.10(-1.74%) |
Aug 02, 2024 | 62.74 | 64.10 | 62.13 | 63.39 | 10,268,499 | -0.32(-0.50%) |