Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.24 | 64.83 | 64.13 | 64.57 | 1,913,096 | +0.59(+0.92%) |
Sep 26, 2024 | 63.95 | 64.47 | 63.74 | 63.98 | 2,031,629 | -0.21(-0.33%) |
Sep 25, 2024 | 64.48 | 64.55 | 63.90 | 64.19 | 2,882,874 | +0.02(+0.03%) |
Sep 24, 2024 | 63.58 | 64.79 | 63.41 | 64.17 | 4,888,059 | +0.21(+0.33%) |
Sep 23, 2024 | 64.35 | 64.36 | 63.75 | 63.96 | 2,006,153 | -0.17(-0.27%) |
Sep 20, 2024 | 64.43 | 64.68 | 64.05 | 64.13 | 7,665,865 | +0.07(+0.11%) |
Sep 19, 2024 | 64.27 | 64.49 | 63.67 | 64.06 | 4,861,174 | -0.30(-0.47%) |
Sep 18, 2024 | 64.44 | 64.61 | 63.88 | 64.36 | 5,171,655 | -0.14(-0.22%) |
Sep 17, 2024 | 64.43 | 64.65 | 64.22 | 64.50 | 3,519,815 | -0.06(-0.09%) |
Sep 16, 2024 | 64.31 | 64.95 | 64.19 | 64.56 | 3,933,171 | +0.72(+1.13%) |
Sep 13, 2024 | 63.81 | 63.99 | 63.04 | 63.84 | 2,961,647 | -0.05(-0.08%) |
Sep 12, 2024 | 64.13 | 64.43 | 63.45 | 63.89 | 4,886,474 | +0.04(+0.06%) |
Sep 11, 2024 | 63.70 | 63.95 | 63.08 | 63.85 | 4,352,787 | +0.01(+0.02%) |
Sep 10, 2024 | 63.65 | 64.02 | 63.55 | 63.84 | 4,935,043 | +0.35(+0.55%) |
Sep 09, 2024 | 62.85 | 63.62 | 62.75 | 63.49 | 2,687,849 | +0.58(+0.92%) |
Sep 06, 2024 | 63.46 | 63.75 | 62.84 | 62.91 | 4,731,759 | -0.54(-0.85%) |
Sep 05, 2024 | 63.74 | 63.81 | 63.09 | 63.45 | 2,969,476 | +0.29(+0.46%) |
Sep 04, 2024 | 62.85 | 63.35 | 62.64 | 63.16 | 4,033,870 | +0.64(+1.02%) |
Sep 03, 2024 | 61.21 | 62.87 | 61.08 | 62.52 | 3,410,351 | +1.29(+2.11%) |
Aug 30, 2024 | 61.37 | 61.64 | 60.85 | 61.23 | 2,858,332 | -0.16(-0.26%) |
Aug 29, 2024 | 60.84 | 61.51 | 60.66 | 61.39 | 2,940,249 | +0.71(+1.17%) |
Aug 28, 2024 | 61.12 | 61.24 | 60.60 | 60.68 | 1,545,597 | -0.21(-0.34%) |
Aug 27, 2024 | 61.54 | 61.66 | 60.53 | 60.89 | 2,645,637 | -0.57(-0.93%) |
Aug 26, 2024 | 60.79 | 61.71 | 60.59 | 61.46 | 3,678,663 | +1.34(+2.23%) |
Aug 23, 2024 | 60.17 | 60.57 | 59.91 | 60.12 | 2,069,299 | +0.20(+0.33%) |
Aug 22, 2024 | 60.00 | 60.04 | 59.63 | 59.92 | 1,581,154 | -0.04(-0.07%) |
Aug 21, 2024 | 59.95 | 60.26 | 59.60 | 59.96 | 1,574,085 | -0.03(-0.05%) |
Aug 20, 2024 | 60.00 | 60.49 | 59.75 | 59.99 | 2,669,453 | -0.16(-0.27%) |
Aug 19, 2024 | 59.99 | 60.39 | 59.99 | 60.15 | 2,266,127 | +0.17(+0.28%) |
Aug 16, 2024 | 59.15 | 60.20 | 59.04 | 59.98 | 5,147,641 | +1.08(+1.83%) |
Aug 15, 2024 | 58.69 | 59.20 | 58.40 | 58.90 | 2,483,617 | -0.06(-0.10%) |
Aug 14, 2024 | 59.31 | 59.61 | 58.65 | 58.96 | 5,190,785 | -0.70(-1.17%) |
Aug 13, 2024 | 58.41 | 59.73 | 58.31 | 59.66 | 4,336,547 | +1.64(+2.83%) |
Aug 12, 2024 | 57.86 | 58.21 | 57.43 | 58.02 | 1,792,064 | +0.06(+0.10%) |
Aug 09, 2024 | 58.44 | 58.44 | 57.24 | 57.96 | 1,795,173 | -0.19(-0.33%) |
Aug 08, 2024 | 57.96 | 58.85 | 57.63 | 58.15 | 3,025,003 | -0.21(-0.36%) |
Aug 07, 2024 | 57.81 | 59.10 | 57.75 | 58.36 | 2,769,688 | +0.50(+0.86%) |
Aug 06, 2024 | 57.90 | 58.76 | 57.84 | 57.86 | 3,064,019 | -0.13(-0.22%) |
Aug 05, 2024 | 61.90 | 61.90 | 57.87 | 57.99 | 4,273,815 | -1.76(-2.95%) |
Aug 02, 2024 | 61.22 | 61.57 | 58.93 | 59.75 | 3,644,669 | +0.64(+1.08%) |
Aug 01, 2024 | 57.61 | 59.16 | 56.69 | 59.11 | 4,541,098 | +0.83(+1.42%) |
Jul 31, 2024 | 58.47 | 58.67 | 57.88 | 58.28 | 6,198,287 | -0.35(-0.60%) |
Jul 30, 2024 | 57.52 | 58.73 | 57.51 | 58.63 | 2,497,849 | +0.94(+1.63%) |
Jul 29, 2024 | 57.59 | 57.97 | 57.22 | 57.69 | 1,995,648 | +0.33(+0.58%) |
Jul 26, 2024 | 57.30 | 57.67 | 57.10 | 57.36 | 3,434,871 | +0.49(+0.86%) |
Jul 25, 2024 | 57.12 | 58.43 | 56.42 | 56.87 | 4,932,594 | +0.51(+0.90%) |
Jul 24, 2024 | 55.67 | 56.40 | 55.36 | 56.36 | 2,908,408 | +1.22(+2.21%) |
Jul 23, 2024 | 55.61 | 55.72 | 55.02 | 55.14 | 2,164,876 | -0.60(-1.08%) |
Jul 22, 2024 | 56.19 | 56.39 | 55.61 | 55.74 | 2,545,654 | -0.20(-0.36%) |
Jul 19, 2024 | 55.80 | 56.09 | 55.03 | 55.94 | 3,043,940 | +0.16(+0.29%) |
Jul 18, 2024 | 55.00 | 56.11 | 54.97 | 55.78 | 3,023,745 | +0.47(+0.84%) |
Jul 17, 2024 | 54.31 | 55.82 | 54.26 | 55.31 | 3,242,307 | +1.38(+2.57%) |
Jul 16, 2024 | 53.57 | 53.95 | 53.37 | 53.93 | 2,377,725 | +0.70(+1.32%) |
Jul 15, 2024 | 53.67 | 53.73 | 52.97 | 53.23 | 2,219,568 | -1.05(-1.93%) |
Jul 12, 2024 | 54.26 | 54.77 | 53.76 | 54.28 | 2,353,946 | +0.20(+0.37%) |
Jul 11, 2024 | 52.80 | 54.57 | 52.64 | 54.08 | 3,535,710 | +1.49(+2.83%) |
Jul 10, 2024 | 52.55 | 52.73 | 52.09 | 52.59 | 2,129,137 | +0.12(+0.23%) |
Jul 09, 2024 | 52.17 | 52.63 | 51.97 | 52.47 | 2,240,529 | +0.36(+0.69%) |
Jul 08, 2024 | 52.49 | 52.70 | 52.02 | 52.11 | 2,244,957 | -0.58(-1.10%) |
Jul 05, 2024 | 52.76 | 53.05 | 52.34 | 52.69 | 1,653,017 | -0.06(-0.11%) |
Jul 03, 2024 | 53.07 | 53.39 | 52.70 | 52.75 | 1,178,346 | -0.45(-0.85%) |
Jul 02, 2024 | 52.67 | 53.28 | 52.48 | 53.20 | 2,660,978 | +0.77(+1.47%) |