Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.27 | 66.32 | 66.22 | 66.26 | 316,050 | +0.13(+0.20%) |
Sep 26, 2024 | 66.25 | 66.30 | 66.00 | 66.13 | 343,128 | +0.09(+0.14%) |
Sep 25, 2024 | 66.27 | 66.27 | 66.03 | 66.04 | 209,200 | -0.21(-0.32%) |
Sep 24, 2024 | 66.15 | 66.28 | 66.06 | 66.25 | 191,489 | +0.08(+0.12%) |
Sep 23, 2024 | 66.11 | 66.22 | 66.02 | 66.17 | 236,768 | -0.13(-0.20%) |
Sep 20, 2024 | 66.40 | 66.54 | 66.01 | 66.30 | 295,322 | -0.19(-0.29%) |
Sep 19, 2024 | 66.35 | 66.50 | 65.55 | 66.49 | 308,995 | +0.29(+0.44%) |
Sep 18, 2024 | 66.38 | 66.65 | 66.15 | 66.20 | 565,728 | -0.19(-0.29%) |
Sep 17, 2024 | 66.62 | 66.62 | 66.29 | 66.39 | 255,790 | -0.01(-0.02%) |
Sep 16, 2024 | 66.20 | 66.43 | 66.14 | 66.40 | 220,803 | +0.40(+0.61%) |
Sep 13, 2024 | 65.87 | 66.08 | 65.67 | 66.00 | 227,628 | +0.30(+0.46%) |
Sep 12, 2024 | 65.72 | 65.73 | 65.50 | 65.70 | 246,714 | +0.09(+0.14%) |
Sep 11, 2024 | 65.40 | 65.66 | 65.27 | 65.61 | 777,245 | +0.19(+0.29%) |
Sep 10, 2024 | 65.33 | 65.44 | 65.25 | 65.42 | 201,458 | +0.05(+0.08%) |
Sep 09, 2024 | 65.20 | 65.42 | 65.17 | 65.37 | 236,260 | +0.20(+0.31%) |
Sep 06, 2024 | 65.39 | 65.49 | 65.08 | 65.17 | 234,771 | -0.09(-0.14%) |
Sep 05, 2024 | 65.19 | 65.35 | 65.08 | 65.26 | 522,049 | +0.19(+0.29%) |
Sep 04, 2024 | 64.72 | 65.10 | 64.72 | 65.07 | 253,476 | +0.27(+0.42%) |
Sep 03, 2024 | 65.25 | 65.25 | 64.75 | 64.80 | 348,704 | -0.55(-0.84%) |
Aug 30, 2024 | 65.45 | 65.47 | 65.22 | 65.35 | 188,027 | +0.08(+0.12%) |
Aug 29, 2024 | 65.34 | 65.39 | 65.19 | 65.27 | 183,757 | -0.06(-0.09%) |
Aug 28, 2024 | 65.47 | 65.47 | 65.26 | 65.33 | 197,928 | -0.13(-0.20%) |
Aug 27, 2024 | 65.44 | 65.51 | 65.34 | 65.46 | 209,188 | -0.05(-0.08%) |
Aug 26, 2024 | 65.71 | 65.71 | 65.44 | 65.51 | 260,295 | -0.10(-0.15%) |
Aug 23, 2024 | 65.20 | 65.66 | 65.14 | 65.61 | 429,984 | +0.62(+0.95%) |
Aug 22, 2024 | 65.42 | 65.42 | 64.93 | 64.99 | 191,765 | -0.49(-0.75%) |
Aug 21, 2024 | 65.44 | 65.57 | 65.31 | 65.48 | 712,336 | +0.17(+0.26%) |
Aug 20, 2024 | 65.25 | 65.31 | 65.19 | 65.31 | 731,639 | +0.13(+0.20%) |
Aug 19, 2024 | 65.00 | 65.18 | 64.90 | 65.18 | 674,971 | +0.23(+0.35%) |
Aug 16, 2024 | 64.85 | 64.97 | 64.75 | 64.95 | 496,478 | +0.25(+0.39%) |
Aug 15, 2024 | 64.52 | 64.70 | 64.45 | 64.70 | 291,786 | +0.04(+0.06%) |
Aug 14, 2024 | 64.46 | 64.74 | 64.46 | 64.66 | 848,450 | +0.10(+0.15%) |
Aug 13, 2024 | 64.43 | 64.58 | 64.24 | 64.56 | 613,325 | +0.34(+0.53%) |
Aug 12, 2024 | 64.16 | 64.25 | 64.11 | 64.22 | 201,428 | +0.05(+0.08%) |
Aug 09, 2024 | 64.00 | 64.25 | 64.00 | 64.17 | 208,369 | +0.26(+0.41%) |
Aug 08, 2024 | 63.66 | 63.91 | 63.66 | 63.91 | 160,398 | +0.32(+0.50%) |
Aug 07, 2024 | 63.77 | 63.91 | 63.48 | 63.59 | 489,238 | +0.17(+0.27%) |
Aug 06, 2024 | 63.69 | 63.82 | 63.39 | 63.42 | 840,457 | -0.27(-0.42%) |
Aug 05, 2024 | 63.92 | 63.92 | 63.52 | 63.69 | 358,493 | -0.60(-0.93%) |
Aug 02, 2024 | 63.98 | 64.31 | 63.85 | 64.29 | 395,792 | +0.46(+0.72%) |
Aug 01, 2024 | 64.07 | 64.15 | 63.78 | 63.83 | 216,047 | +0.01(+0.01%) |
Jul 31, 2024 | 63.85 | 63.85 | 63.56 | 63.82 | 219,807 | +0.32(+0.50%) |
Jul 30, 2024 | 63.59 | 63.59 | 63.34 | 63.50 | 316,651 | +0.06(+0.09%) |
Jul 29, 2024 | 62.84 | 63.56 | 62.84 | 63.45 | 258,834 | +0.08(+0.13%) |
Jul 26, 2024 | 63.41 | 63.46 | 63.31 | 63.37 | 174,374 | +0.40(+0.63%) |
Jul 25, 2024 | 62.95 | 63.31 | 62.95 | 62.97 | 302,261 | +0.05(+0.08%) |
Jul 24, 2024 | 63.32 | 63.41 | 62.90 | 62.92 | 230,348 | -0.40(-0.63%) |
Jul 23, 2024 | 63.38 | 63.46 | 63.29 | 63.32 | 259,394 | +0.04(+0.06%) |
Jul 22, 2024 | 63.38 | 63.49 | 63.20 | 63.28 | 398,067 | +0.20(+0.32%) |
Jul 19, 2024 | 63.18 | 63.25 | 63.01 | 63.08 | 171,590 | -0.12(-0.19%) |
Jul 18, 2024 | 63.34 | 63.49 | 63.16 | 63.20 | 193,226 | -0.34(-0.53%) |
Jul 17, 2024 | 63.63 | 63.63 | 63.44 | 63.53 | 242,858 | -0.20(-0.31%) |
Jul 16, 2024 | 63.70 | 63.74 | 63.51 | 63.73 | 388,469 | +0.22(+0.34%) |
Jul 15, 2024 | 63.73 | 63.73 | 63.41 | 63.51 | 274,856 | -0.25(-0.39%) |
Jul 12, 2024 | 63.57 | 63.83 | 63.57 | 63.76 | 228,605 | +0.16(+0.25%) |
Jul 11, 2024 | 63.49 | 63.81 | 63.49 | 63.60 | 258,247 | +0.38(+0.60%) |
Jul 10, 2024 | 62.95 | 63.28 | 62.95 | 63.23 | 207,206 | +0.24(+0.38%) |
Jul 09, 2024 | 63.38 | 63.38 | 62.90 | 62.99 | 249,542 | -0.20(-0.31%) |
Jul 08, 2024 | 63.33 | 63.34 | 63.11 | 63.19 | 211,774 | -0.02(-0.03%) |
Jul 05, 2024 | 63.11 | 63.22 | 62.98 | 63.21 | 204,026 | +0.39(+0.62%) |
Jul 03, 2024 | 63.04 | 63.04 | 62.58 | 62.82 | 187,348 | +0.50(+0.80%) |
Jul 02, 2024 | 62.35 | 62.37 | 62.08 | 62.32 | 251,575 | +0.25(+0.40%) |