Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 67.12 | 67.91 | 66.36 | 66.69 | 776,642 | +0.47(+0.71%) |
Sep 25, 2024 | 67.35 | 67.35 | 66.22 | 66.22 | 735,898 | -1.18(-1.75%) |
Sep 24, 2024 | 66.88 | 67.78 | 66.56 | 67.40 | 801,704 | +1.08(+1.63%) |
Sep 23, 2024 | 66.89 | 66.89 | 64.95 | 66.32 | 1,103,948 | -0.75(-1.12%) |
Sep 20, 2024 | 68.16 | 68.16 | 66.66 | 67.07 | 2,094,232 | -0.93(-1.37%) |
Sep 19, 2024 | 71.81 | 71.81 | 67.10 | 68.00 | 1,232,706 | -2.97(-4.18%) |
Sep 18, 2024 | 70.42 | 71.99 | 70.38 | 70.97 | 728,585 | +0.85(+1.21%) |
Sep 17, 2024 | 70.49 | 71.08 | 69.53 | 70.12 | 638,806 | +0.04(+0.06%) |
Sep 16, 2024 | 71.21 | 71.69 | 70.03 | 70.08 | 708,977 | -0.96(-1.35%) |
Sep 13, 2024 | 70.43 | 71.47 | 70.25 | 71.04 | 1,009,949 | +1.16(+1.66%) |
Sep 12, 2024 | 68.74 | 69.93 | 68.27 | 69.88 | 508,682 | +1.00(+1.45%) |
Sep 11, 2024 | 69.23 | 69.63 | 68.00 | 68.88 | 1,069,949 | -0.79(-1.13%) |
Sep 10, 2024 | 69.33 | 70.38 | 68.75 | 69.67 | 1,125,564 | +0.28(+0.40%) |
Sep 09, 2024 | 69.10 | 71.25 | 67.67 | 69.39 | 1,984,837 | +1.58(+2.33%) |
Sep 06, 2024 | 67.04 | 68.39 | 66.81 | 67.81 | 763,253 | +0.52(+0.77%) |
Sep 05, 2024 | 67.32 | 67.80 | 66.35 | 67.29 | 1,020,677 | +0.22(+0.33%) |
Sep 04, 2024 | 66.29 | 67.19 | 65.76 | 67.07 | 935,446 | +0.46(+0.69%) |
Sep 03, 2024 | 65.72 | 67.57 | 65.72 | 66.61 | 1,650,140 | +0.71(+1.08%) |
Aug 30, 2024 | 66.36 | 66.36 | 65.10 | 65.90 | 1,472,774 | -0.09(-0.14%) |
Aug 29, 2024 | 67.02 | 67.25 | 65.98 | 65.99 | 1,467,547 | -0.64(-0.96%) |
Aug 28, 2024 | 68.68 | 69.25 | 66.52 | 66.63 | 1,290,438 | -2.50(-3.62%) |
Aug 27, 2024 | 67.08 | 69.71 | 67.00 | 69.13 | 1,496,937 | +1.72(+2.55%) |
Aug 26, 2024 | 65.77 | 68.20 | 65.73 | 67.41 | 1,270,943 | +1.92(+2.93%) |
Aug 23, 2024 | 64.54 | 65.78 | 64.54 | 65.49 | 802,682 | +1.18(+1.83%) |
Aug 22, 2024 | 64.99 | 65.01 | 64.01 | 64.32 | 529,553 | -0.64(-0.99%) |
Aug 21, 2024 | 64.92 | 65.25 | 63.99 | 64.96 | 1,075,677 | +0.74(+1.15%) |
Aug 20, 2024 | 63.42 | 64.28 | 63.27 | 64.22 | 875,151 | +0.75(+1.18%) |
Aug 19, 2024 | 63.25 | 64.19 | 63.25 | 63.47 | 713,958 | +0.42(+0.66%) |
Aug 16, 2024 | 63.00 | 63.33 | 62.19 | 63.05 | 959,250 | +0.11(+0.17%) |
Aug 15, 2024 | 63.44 | 65.06 | 62.60 | 62.94 | 1,175,183 | +0.59(+0.95%) |
Aug 14, 2024 | 62.09 | 62.45 | 61.67 | 62.35 | 741,321 | +0.33(+0.53%) |
Aug 13, 2024 | 61.40 | 62.59 | 61.10 | 62.02 | 1,169,566 | +0.66(+1.08%) |
Aug 12, 2024 | 62.00 | 62.17 | 60.86 | 61.36 | 1,112,011 | -0.53(-0.86%) |
Aug 09, 2024 | 61.55 | 61.99 | 60.74 | 61.90 | 745,797 | +0.32(+0.51%) |
Aug 08, 2024 | 61.02 | 62.30 | 60.95 | 61.58 | 1,250,563 | +1.22(+2.01%) |
Aug 07, 2024 | 61.23 | 62.23 | 60.22 | 60.36 | 1,384,931 | -0.33(-0.54%) |
Aug 06, 2024 | 58.98 | 61.85 | 58.93 | 60.69 | 1,892,819 | +2.06(+3.51%) |
Aug 05, 2024 | 55.90 | 59.26 | 55.90 | 58.63 | 1,631,445 | +0.93(+1.61%) |
Aug 02, 2024 | 56.96 | 57.76 | 55.99 | 57.71 | 1,185,502 | -0.03(-0.05%) |
Aug 01, 2024 | 59.80 | 59.98 | 57.46 | 57.73 | 1,094,224 | -2.10(-3.52%) |
Jul 31, 2024 | 60.25 | 61.13 | 59.79 | 59.84 | 1,159,806 | -0.58(-0.97%) |
Jul 30, 2024 | 59.73 | 61.77 | 59.38 | 60.42 | 1,903,722 | +0.51(+0.86%) |
Jul 29, 2024 | 57.34 | 59.97 | 56.59 | 59.91 | 2,636,295 | +3.32(+5.87%) |
Jul 26, 2024 | 56.33 | 59.69 | 54.10 | 56.59 | 4,824,849 | -2.52(-4.26%) |
Jul 25, 2024 | 58.89 | 60.10 | 58.82 | 59.11 | 1,716,627 | +0.51(+0.88%) |
Jul 24, 2024 | 59.57 | 60.16 | 58.37 | 58.59 | 1,228,948 | -1.12(-1.87%) |
Jul 23, 2024 | 60.87 | 61.73 | 59.42 | 59.71 | 1,256,056 | -1.31(-2.15%) |
Jul 22, 2024 | 62.28 | 62.46 | 60.13 | 61.03 | 796,140 | -1.05(-1.69%) |
Jul 19, 2024 | 60.96 | 62.54 | 60.96 | 62.07 | 942,808 | +0.42(+0.69%) |
Jul 18, 2024 | 61.89 | 63.66 | 61.45 | 61.65 | 789,236 | -0.63(-1.02%) |
Jul 17, 2024 | 61.55 | 63.10 | 61.55 | 62.28 | 749,318 | +0.34(+0.54%) |
Jul 16, 2024 | 60.57 | 62.00 | 60.27 | 61.94 | 671,862 | +1.53(+2.54%) |
Jul 15, 2024 | 60.90 | 61.04 | 59.94 | 60.41 | 984,552 | -0.66(-1.08%) |
Jul 12, 2024 | 62.14 | 62.17 | 60.94 | 61.08 | 882,364 | -0.41(-0.66%) |
Jul 11, 2024 | 60.71 | 61.76 | 60.37 | 61.48 | 1,273,579 | +1.67(+2.79%) |
Jul 10, 2024 | 60.71 | 60.72 | 59.24 | 59.81 | 924,095 | -0.85(-1.40%) |
Jul 09, 2024 | 61.69 | 61.71 | 60.63 | 60.66 | 895,550 | -1.29(-2.09%) |
Jul 08, 2024 | 61.20 | 61.97 | 60.82 | 61.95 | 1,060,458 | +1.09(+1.79%) |
Jul 05, 2024 | 60.50 | 60.92 | 59.91 | 60.87 | 925,722 | -0.15(-0.24%) |
Jul 03, 2024 | 60.83 | 61.49 | 60.57 | 61.02 | 554,457 | +0.30(+0.49%) |
Jul 02, 2024 | 61.01 | 61.50 | 60.56 | 60.72 | 815,792 | +0.33(+0.54%) |