Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.56 | 65.87 | 65.38 | 65.44 | 1,392,412 | +0.20(+0.31%) |
Sep 26, 2024 | 64.72 | 65.31 | 64.53 | 65.24 | 1,333,926 | -0.06(-0.09%) |
Sep 25, 2024 | 65.39 | 65.50 | 65.27 | 65.30 | 1,240,083 | +0.53(+0.82%) |
Sep 24, 2024 | 64.62 | 65.01 | 64.42 | 64.77 | 1,592,425 | -0.13(-0.20%) |
Sep 23, 2024 | 64.71 | 65.11 | 64.59 | 64.90 | 1,439,737 | +0.49(+0.76%) |
Sep 20, 2024 | 64.41 | 64.45 | 64.17 | 64.41 | 1,216,934 | +0.09(+0.14%) |
Sep 19, 2024 | 64.55 | 64.61 | 64.19 | 64.32 | 1,783,028 | -0.05(-0.08%) |
Sep 18, 2024 | 64.91 | 64.96 | 64.31 | 64.37 | 1,533,078 | -0.45(-0.69%) |
Sep 17, 2024 | 64.87 | 65.15 | 64.69 | 64.82 | 2,039,508 | -0.74(-1.13%) |
Sep 16, 2024 | 65.54 | 65.62 | 65.35 | 65.56 | 1,353,048 | +0.50(+0.77%) |
Sep 13, 2024 | 64.97 | 65.24 | 64.91 | 65.06 | 2,074,873 | +0.18(+0.28%) |
Sep 12, 2024 | 64.69 | 64.92 | 64.35 | 64.88 | 1,769,500 | -0.01(-0.02%) |
Sep 11, 2024 | 65.15 | 65.20 | 64.49 | 64.89 | 2,244,957 | -0.46(-0.70%) |
Sep 10, 2024 | 65.52 | 65.60 | 65.08 | 65.35 | 3,344,678 | -0.24(-0.37%) |
Sep 09, 2024 | 65.46 | 65.86 | 65.36 | 65.59 | 2,533,138 | +0.34(+0.52%) |
Sep 06, 2024 | 65.45 | 65.65 | 65.24 | 65.25 | 2,463,010 | -0.21(-0.32%) |
Sep 05, 2024 | 65.32 | 65.72 | 65.27 | 65.46 | 2,375,603 | +0.36(+0.55%) |
Sep 04, 2024 | 64.89 | 65.28 | 64.89 | 65.10 | 1,782,392 | +0.24(+0.37%) |
Sep 03, 2024 | 64.80 | 65.03 | 64.69 | 64.86 | 2,599,781 | +0.07(+0.11%) |
Aug 30, 2024 | 64.79 | 64.92 | 64.34 | 64.79 | 3,097,449 | -0.27(-0.42%) |
Aug 29, 2024 | 64.28 | 65.17 | 64.28 | 65.06 | 4,439,430 | +0.67(+1.04%) |
Aug 28, 2024 | 64.03 | 64.39 | 63.96 | 64.39 | 3,579,436 | +0.30(+0.47%) |
Aug 27, 2024 | 64.00 | 64.25 | 63.85 | 64.09 | 2,353,307 | +0.46(+0.72%) |
Aug 26, 2024 | 63.37 | 63.76 | 63.37 | 63.63 | 1,849,977 | +0.03(+0.05%) |
Aug 23, 2024 | 62.90 | 63.62 | 62.79 | 63.60 | 2,898,831 | +1.08(+1.73%) |
Aug 22, 2024 | 62.90 | 63.19 | 62.45 | 62.52 | 4,462,852 | +0.72(+1.17%) |
Aug 21, 2024 | 61.57 | 61.91 | 61.35 | 61.80 | 1,545,615 | +0.44(+0.72%) |
Aug 20, 2024 | 61.20 | 61.51 | 61.18 | 61.36 | 1,016,476 | -0.09(-0.15%) |
Aug 19, 2024 | 61.06 | 61.59 | 61.02 | 61.45 | 1,632,828 | +0.46(+0.75%) |
Aug 16, 2024 | 61.12 | 61.21 | 60.88 | 60.99 | 3,556,043 | -0.36(-0.59%) |
Aug 15, 2024 | 61.09 | 61.44 | 60.90 | 61.35 | 2,415,908 | +0.49(+0.81%) |
Aug 14, 2024 | 60.50 | 60.99 | 60.42 | 60.86 | 2,563,622 | +0.06(+0.10%) |
Aug 13, 2024 | 60.40 | 60.85 | 60.34 | 60.80 | 1,751,236 | +0.61(+1.01%) |
Aug 12, 2024 | 60.26 | 60.40 | 60.06 | 60.19 | 2,822,628 | -0.25(-0.41%) |
Aug 09, 2024 | 60.69 | 60.72 | 60.28 | 60.44 | 4,222,489 | -0.50(-0.83%) |
Aug 08, 2024 | 60.67 | 61.13 | 60.58 | 60.94 | 1,731,053 | +0.32(+0.52%) |
Aug 07, 2024 | 60.81 | 61.25 | 60.62 | 60.63 | 2,673,707 | -0.22(-0.36%) |
Aug 06, 2024 | 59.68 | 61.04 | 59.65 | 60.84 | 5,280,804 | +0.60(+0.99%) |
Aug 05, 2024 | 60.19 | 60.38 | 59.81 | 60.25 | 4,081,765 | -1.81(-2.91%) |
Aug 02, 2024 | 61.78 | 62.16 | 61.38 | 62.05 | 4,827,958 | +0.90(+1.48%) |
Aug 01, 2024 | 60.87 | 61.32 | 60.44 | 61.15 | 3,109,426 | +0.23(+0.37%) |
Jul 31, 2024 | 60.75 | 61.15 | 60.55 | 60.92 | 2,329,004 | +0.34(+0.56%) |
Jul 30, 2024 | 60.24 | 60.68 | 60.00 | 60.59 | 3,609,643 | +0.14(+0.23%) |
Jul 29, 2024 | 60.52 | 60.60 | 60.15 | 60.45 | 3,160,948 | +0.19(+0.31%) |
Jul 26, 2024 | 59.99 | 60.42 | 59.74 | 60.26 | 8,528,820 | +1.64(+2.79%) |
Jul 25, 2024 | 59.60 | 59.79 | 58.60 | 58.62 | 5,850,273 | +2.52(+4.49%) |
Jul 24, 2024 | 55.98 | 56.55 | 55.96 | 56.10 | 4,409,631 | -0.72(-1.27%) |
Jul 23, 2024 | 57.28 | 57.37 | 56.81 | 56.83 | 2,296,688 | -0.88(-1.53%) |
Jul 22, 2024 | 57.88 | 57.93 | 57.32 | 57.71 | 2,730,448 | +0.13(+0.22%) |
Jul 19, 2024 | 57.82 | 58.11 | 57.40 | 57.58 | 3,081,907 | -0.01(-0.02%) |
Jul 18, 2024 | 58.10 | 58.16 | 57.54 | 57.59 | 2,199,794 | -0.16(-0.27%) |
Jul 17, 2024 | 57.25 | 57.76 | 57.24 | 57.75 | 2,141,250 | +0.85(+1.50%) |
Jul 16, 2024 | 56.71 | 56.92 | 56.54 | 56.89 | 2,052,080 | +0.38(+0.67%) |
Jul 15, 2024 | 57.14 | 57.17 | 56.46 | 56.52 | 2,185,370 | -0.64(-1.13%) |
Jul 12, 2024 | 56.77 | 57.38 | 56.73 | 57.16 | 3,280,314 | +0.97(+1.73%) |
Jul 11, 2024 | 56.52 | 56.60 | 56.13 | 56.19 | 2,969,513 | +0.09(+0.16%) |
Jul 10, 2024 | 55.78 | 56.18 | 55.76 | 56.10 | 2,742,887 | +0.98(+1.78%) |
Jul 09, 2024 | 55.57 | 55.58 | 55.10 | 55.12 | 3,091,381 | -0.28(-0.50%) |
Jul 08, 2024 | 55.42 | 55.53 | 55.25 | 55.40 | 1,602,565 | +0.34(+0.61%) |
Jul 05, 2024 | 54.99 | 55.14 | 54.66 | 55.06 | 1,393,576 | +0.50(+0.91%) |
Jul 03, 2024 | 54.46 | 54.63 | 54.42 | 54.56 | 928,885 | +0.17(+0.31%) |
Jul 02, 2024 | 54.08 | 54.42 | 53.98 | 54.39 | 1,686,862 | +0.12(+0.22%) |