Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.13 | 69.47 | 68.31 | 68.66 | 182,566 | +0.42(+0.62%) |
Sep 25, 2024 | 68.54 | 68.98 | 68.21 | 68.24 | 180,103 | -0.64(-0.93%) |
Sep 24, 2024 | 67.88 | 68.90 | 67.86 | 68.88 | 193,333 | +1.35(+2.00%) |
Sep 23, 2024 | 67.49 | 67.68 | 67.08 | 67.53 | 410,518 | +0.25(+0.37%) |
Sep 20, 2024 | 68.03 | 68.03 | 67.01 | 67.28 | 628,238 | -1.60(-2.32%) |
Sep 19, 2024 | 69.01 | 69.41 | 68.75 | 68.88 | 675,604 | +0.81(+1.19%) |
Sep 18, 2024 | 67.84 | 69.02 | 67.74 | 68.07 | 795,588 | +0.19(+0.28%) |
Sep 17, 2024 | 67.38 | 68.43 | 67.38 | 67.88 | 261,966 | +0.82(+1.22%) |
Sep 16, 2024 | 66.80 | 67.41 | 66.75 | 67.06 | 146,096 | +0.25(+0.37%) |
Sep 13, 2024 | 66.80 | 67.26 | 66.50 | 66.81 | 346,787 | +0.93(+1.41%) |
Sep 12, 2024 | 66.14 | 66.50 | 65.29 | 65.88 | 202,118 | +0.02(+0.03%) |
Sep 11, 2024 | 65.77 | 65.95 | 64.29 | 65.86 | 288,171 | -0.17(-0.26%) |
Sep 10, 2024 | 66.25 | 66.25 | 65.31 | 66.03 | 391,155 | -0.12(-0.18%) |
Sep 09, 2024 | 65.67 | 66.50 | 65.67 | 66.15 | 302,533 | +0.81(+1.24%) |
Sep 06, 2024 | 65.91 | 66.54 | 65.02 | 65.34 | 1,018,722 | -0.69(-1.04%) |
Sep 05, 2024 | 66.81 | 67.08 | 65.80 | 66.03 | 371,131 | -1.07(-1.59%) |
Sep 04, 2024 | 66.75 | 67.44 | 66.74 | 67.10 | 576,265 | +0.33(+0.49%) |
Sep 03, 2024 | 66.91 | 67.22 | 66.46 | 66.77 | 458,570 | -0.50(-0.74%) |
Aug 30, 2024 | 66.63 | 67.29 | 66.36 | 67.27 | 169,759 | +0.81(+1.22%) |
Aug 29, 2024 | 66.64 | 67.04 | 66.35 | 66.46 | 464,089 | +0.21(+0.32%) |
Aug 28, 2024 | 66.15 | 66.42 | 65.81 | 66.25 | 181,180 | -0.07(-0.11%) |
Aug 27, 2024 | 66.34 | 66.52 | 65.89 | 66.32 | 195,515 | -0.19(-0.28%) |
Aug 26, 2024 | 67.00 | 67.23 | 66.40 | 66.50 | 221,414 | -0.42(-0.62%) |
Aug 23, 2024 | 66.06 | 67.02 | 65.97 | 66.92 | 618,254 | +1.06(+1.61%) |
Aug 22, 2024 | 66.16 | 66.56 | 65.68 | 65.86 | 257,718 | -0.31(-0.47%) |
Aug 21, 2024 | 65.96 | 66.36 | 65.94 | 66.17 | 414,137 | +0.35(+0.53%) |
Aug 20, 2024 | 66.32 | 66.34 | 65.76 | 65.82 | 367,769 | -0.49(-0.74%) |
Aug 19, 2024 | 65.43 | 66.31 | 65.43 | 66.31 | 180,355 | +0.82(+1.25%) |
Aug 16, 2024 | 65.34 | 65.65 | 65.10 | 65.49 | 320,000 | +0.02(+0.03%) |
Aug 15, 2024 | 65.02 | 66.00 | 65.02 | 65.47 | 503,528 | +1.10(+1.71%) |
Aug 14, 2024 | 64.10 | 64.46 | 63.94 | 64.37 | 119,509 | +0.26(+0.41%) |
Aug 13, 2024 | 63.62 | 64.16 | 63.40 | 64.11 | 542,060 | +0.74(+1.17%) |
Aug 12, 2024 | 63.64 | 63.75 | 63.13 | 63.37 | 205,341 | -0.27(-0.42%) |
Aug 09, 2024 | 64.02 | 64.06 | 63.27 | 63.64 | 1,353,090 | -0.56(-0.87%) |
Aug 08, 2024 | 62.98 | 64.24 | 62.94 | 64.20 | 446,325 | +1.73(+2.77%) |
Aug 07, 2024 | 63.48 | 64.20 | 62.42 | 62.47 | 708,214 | -0.53(-0.84%) |
Aug 06, 2024 | 62.12 | 63.74 | 61.77 | 63.00 | 608,365 | +1.65(+2.69%) |
Aug 05, 2024 | 60.34 | 62.09 | 60.10 | 61.35 | 485,985 | -1.28(-2.04%) |
Aug 02, 2024 | 63.57 | 63.57 | 61.88 | 62.63 | 923,128 | -1.90(-2.94%) |
Aug 01, 2024 | 66.45 | 66.82 | 64.26 | 64.53 | 483,906 | -1.45(-2.20%) |
Jul 31, 2024 | 65.73 | 66.88 | 65.45 | 65.98 | 789,606 | +0.51(+0.78%) |
Jul 30, 2024 | 65.10 | 66.15 | 65.10 | 65.47 | 473,832 | +0.54(+0.83%) |
Jul 29, 2024 | 65.45 | 65.75 | 64.92 | 64.93 | 305,724 | -0.28(-0.43%) |
Jul 26, 2024 | 65.38 | 65.76 | 64.87 | 65.21 | 394,016 | +0.12(+0.18%) |
Jul 25, 2024 | 64.30 | 66.58 | 64.12 | 65.09 | 1,767,330 | +0.63(+0.98%) |
Jul 24, 2024 | 64.95 | 65.24 | 64.20 | 64.46 | 786,771 | -0.79(-1.21%) |
Jul 23, 2024 | 65.69 | 65.92 | 65.17 | 65.25 | 475,429 | -1.30(-1.95%) |
Jul 22, 2024 | 66.47 | 66.77 | 65.75 | 66.55 | 297,772 | +0.21(+0.32%) |
Jul 19, 2024 | 66.23 | 66.46 | 65.70 | 66.34 | 474,817 | +0.27(+0.41%) |
Jul 18, 2024 | 67.32 | 67.49 | 65.88 | 66.07 | 595,553 | -1.28(-1.90%) |
Jul 17, 2024 | 68.12 | 68.36 | 67.32 | 67.35 | 368,411 | -1.54(-2.24%) |
Jul 16, 2024 | 66.93 | 69.00 | 66.93 | 68.89 | 802,624 | +2.21(+3.31%) |
Jul 15, 2024 | 65.98 | 66.89 | 65.60 | 66.68 | 476,154 | +0.98(+1.49%) |
Jul 12, 2024 | 65.47 | 66.24 | 65.47 | 65.70 | 525,407 | +0.20(+0.31%) |
Jul 11, 2024 | 63.84 | 65.56 | 63.59 | 65.50 | 722,385 | +1.57(+2.46%) |
Jul 10, 2024 | 64.11 | 64.11 | 63.47 | 63.93 | 435,604 | +0.09(+0.14%) |
Jul 09, 2024 | 64.27 | 64.34 | 63.80 | 63.84 | 276,556 | -0.54(-0.84%) |
Jul 08, 2024 | 64.72 | 64.85 | 64.05 | 64.38 | 385,839 | -0.21(-0.33%) |
Jul 05, 2024 | 64.97 | 65.02 | 64.28 | 64.59 | 243,379 | -0.46(-0.71%) |
Jul 03, 2024 | 64.83 | 65.61 | 64.83 | 65.05 | 149,258 | +0.21(+0.32%) |
Jul 02, 2024 | 64.71 | 64.97 | 64.33 | 64.84 | 315,119 | +0.01(+0.02%) |