Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 66.85 | 67.17 | 66.18 | 67.08 | 6,563,281 | +3.72(+5.87%) |
Sep 25, 2024 | 63.97 | 64.05 | 63.33 | 63.36 | 3,428,165 | -1.68(-2.58%) |
Sep 24, 2024 | 64.77 | 65.07 | 64.39 | 65.04 | 5,483,804 | +1.35(+2.12%) |
Sep 23, 2024 | 63.49 | 63.85 | 63.36 | 63.69 | 1,946,414 | +0.37(+0.58%) |
Sep 20, 2024 | 63.12 | 63.40 | 62.73 | 63.32 | 1,873,266 | -0.59(-0.92%) |
Sep 19, 2024 | 63.55 | 64.09 | 63.09 | 63.91 | 4,225,221 | +0.65(+1.03%) |
Sep 18, 2024 | 63.43 | 64.49 | 62.92 | 63.26 | 4,499,757 | +0.04(+0.06%) |
Sep 17, 2024 | 63.88 | 63.88 | 63.05 | 63.22 | 2,158,784 | -0.30(-0.47%) |
Sep 16, 2024 | 63.73 | 63.73 | 63.10 | 63.52 | 4,353,919 | +0.22(+0.35%) |
Sep 13, 2024 | 63.13 | 63.51 | 63.12 | 63.30 | 1,999,498 | +0.79(+1.26%) |
Sep 12, 2024 | 62.02 | 62.54 | 61.68 | 62.51 | 2,996,400 | +0.85(+1.38%) |
Sep 11, 2024 | 60.96 | 61.72 | 59.97 | 61.66 | 2,877,465 | +0.38(+0.62%) |
Sep 10, 2024 | 61.42 | 61.42 | 60.68 | 61.28 | 3,078,598 | -0.37(-0.60%) |
Sep 09, 2024 | 61.51 | 61.90 | 61.31 | 61.65 | 2,233,564 | +1.15(+1.90%) |
Sep 06, 2024 | 62.24 | 62.42 | 60.37 | 60.50 | 4,245,818 | -2.34(-3.72%) |
Sep 05, 2024 | 63.18 | 63.33 | 62.60 | 62.84 | 2,865,761 | -0.42(-0.66%) |
Sep 04, 2024 | 62.65 | 63.78 | 62.65 | 63.26 | 3,361,583 | +0.02(+0.03%) |
Sep 03, 2024 | 64.68 | 64.74 | 63.15 | 63.24 | 3,237,097 | -2.26(-3.45%) |
Aug 30, 2024 | 65.56 | 65.72 | 64.94 | 65.50 | 2,301,322 | +0.09(+0.14%) |
Aug 29, 2024 | 65.60 | 66.07 | 65.39 | 65.41 | 3,156,253 | -0.10(-0.15%) |
Aug 28, 2024 | 65.91 | 66.09 | 65.23 | 65.51 | 2,894,985 | -0.67(-1.01%) |
Aug 27, 2024 | 65.77 | 66.39 | 65.70 | 66.18 | 2,328,148 | +0.09(+0.14%) |
Aug 26, 2024 | 66.54 | 66.66 | 66.03 | 66.09 | 1,898,301 | -1.12(-1.67%) |
Aug 23, 2024 | 66.23 | 67.24 | 66.06 | 67.21 | 3,794,763 | +2.08(+3.19%) |
Aug 22, 2024 | 66.19 | 66.28 | 65.06 | 65.13 | 2,885,628 | -1.26(-1.90%) |
Aug 21, 2024 | 66.09 | 66.72 | 66.00 | 66.39 | 2,241,247 | +0.07(+0.11%) |
Aug 20, 2024 | 66.27 | 66.43 | 65.97 | 66.32 | 2,503,693 | +0.04(+0.06%) |
Aug 19, 2024 | 65.46 | 66.38 | 65.46 | 66.28 | 3,028,141 | +0.74(+1.13%) |
Aug 16, 2024 | 64.76 | 65.58 | 64.76 | 65.54 | 3,982,250 | +1.20(+1.87%) |
Aug 15, 2024 | 64.05 | 64.78 | 64.01 | 64.34 | 3,353,084 | +0.63(+0.99%) |
Aug 14, 2024 | 63.58 | 63.77 | 63.29 | 63.71 | 3,430,470 | +0.12(+0.19%) |
Aug 13, 2024 | 62.60 | 63.61 | 62.58 | 63.59 | 2,489,532 | +1.33(+2.14%) |
Aug 12, 2024 | 62.20 | 62.59 | 62.05 | 62.26 | 2,765,499 | +0.04(+0.06%) |
Aug 09, 2024 | 61.80 | 62.36 | 61.63 | 62.22 | 3,725,749 | +0.75(+1.22%) |
Aug 08, 2024 | 60.72 | 61.66 | 60.34 | 61.47 | 3,452,888 | +1.51(+2.52%) |
Aug 07, 2024 | 61.79 | 61.83 | 59.94 | 59.96 | 5,604,923 | +0.52(+0.87%) |
Aug 06, 2024 | 58.98 | 60.09 | 58.65 | 59.44 | 6,844,189 | -0.67(-1.11%) |
Aug 05, 2024 | 58.46 | 60.59 | 58.36 | 60.11 | 8,859,603 | -3.44(-5.41%) |
Aug 02, 2024 | 63.95 | 64.14 | 63.34 | 63.55 | 6,062,715 | -1.77(-2.71%) |
Aug 01, 2024 | 66.24 | 66.48 | 64.97 | 65.32 | 2,516,314 | -1.23(-1.85%) |
Jul 31, 2024 | 66.53 | 66.93 | 66.17 | 66.55 | 4,636,098 | +2.03(+3.15%) |
Jul 30, 2024 | 65.08 | 65.14 | 64.27 | 64.52 | 1,779,019 | -0.53(-0.81%) |
Jul 29, 2024 | 65.30 | 65.30 | 64.84 | 65.05 | 1,663,533 | +0.00(+0.00%) |
Jul 26, 2024 | 64.94 | 65.22 | 64.78 | 65.05 | 2,576,811 | +0.99(+1.55%) |
Jul 25, 2024 | 64.31 | 64.67 | 63.84 | 64.06 | 3,969,445 | -0.45(-0.70%) |
Jul 24, 2024 | 65.50 | 65.52 | 64.48 | 64.51 | 2,919,388 | -0.98(-1.50%) |
Jul 23, 2024 | 65.69 | 65.78 | 65.48 | 65.49 | 1,544,521 | -0.30(-0.46%) |
Jul 22, 2024 | 65.79 | 65.90 | 65.44 | 65.79 | 1,560,547 | +0.56(+0.86%) |
Jul 19, 2024 | 65.94 | 66.03 | 65.17 | 65.23 | 2,212,729 | -0.74(-1.12%) |
Jul 18, 2024 | 66.87 | 66.94 | 65.74 | 65.97 | 2,924,528 | -1.11(-1.65%) |
Jul 17, 2024 | 67.28 | 67.46 | 66.95 | 67.08 | 2,025,124 | -1.15(-1.69%) |
Jul 16, 2024 | 67.95 | 68.31 | 67.75 | 68.23 | 1,716,051 | +0.62(+0.92%) |
Jul 15, 2024 | 68.13 | 68.27 | 67.51 | 67.61 | 1,903,409 | -1.04(-1.51%) |
Jul 12, 2024 | 68.51 | 68.97 | 68.46 | 68.65 | 4,171,731 | -0.20(-0.29%) |
Jul 11, 2024 | 69.51 | 69.52 | 68.62 | 68.85 | 2,439,294 | +0.05(+0.07%) |
Jul 10, 2024 | 68.39 | 68.82 | 68.35 | 68.80 | 2,004,975 | +0.67(+0.98%) |
Jul 09, 2024 | 68.24 | 68.35 | 68.05 | 68.13 | 1,526,871 | -0.08(-0.12%) |
Jul 08, 2024 | 68.45 | 68.61 | 68.18 | 68.21 | 2,415,216 | -0.75(-1.09%) |
Jul 05, 2024 | 68.69 | 69.01 | 68.18 | 68.96 | 3,252,750 | +2.11(+3.16%) |
Jul 03, 2024 | 66.40 | 66.99 | 66.33 | 66.85 | 2,113,745 | +0.69(+1.04%) |
Jul 02, 2024 | 65.53 | 66.19 | 65.50 | 66.16 | 1,740,891 | +0.04(+0.06%) |