Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.79 | 65.05 | 64.49 | 64.66 | 825,376 | +0.21(+0.33%) |
Sep 25, 2024 | 64.83 | 65.02 | 64.11 | 64.45 | 766,977 | -0.23(-0.36%) |
Sep 24, 2024 | 64.44 | 64.98 | 64.44 | 64.68 | 926,023 | +0.31(+0.48%) |
Sep 23, 2024 | 63.72 | 64.40 | 63.43 | 64.37 | 1,018,441 | +0.79(+1.24%) |
Sep 20, 2024 | 63.56 | 64.00 | 62.84 | 63.58 | 1,638,853 | +0.02(+0.03%) |
Sep 19, 2024 | 63.09 | 63.60 | 62.56 | 63.56 | 928,799 | +1.40(+2.25%) |
Sep 18, 2024 | 62.21 | 62.73 | 61.70 | 62.16 | 1,167,984 | +0.13(+0.21%) |
Sep 17, 2024 | 61.85 | 62.38 | 61.56 | 62.03 | 773,678 | +0.24(+0.39%) |
Sep 16, 2024 | 62.75 | 62.75 | 61.66 | 61.79 | 897,300 | -0.44(-0.71%) |
Sep 13, 2024 | 61.90 | 62.29 | 61.78 | 62.23 | 946,073 | +0.64(+1.04%) |
Sep 12, 2024 | 61.10 | 61.88 | 60.38 | 61.59 | 925,038 | +0.68(+1.12%) |
Sep 11, 2024 | 60.52 | 61.20 | 59.67 | 60.91 | 866,354 | +0.06(+0.10%) |
Sep 10, 2024 | 61.58 | 61.69 | 60.52 | 60.85 | 1,093,271 | -0.66(-1.07%) |
Sep 09, 2024 | 62.39 | 62.65 | 61.30 | 61.51 | 1,717,702 | -0.53(-0.85%) |
Sep 06, 2024 | 66.01 | 66.01 | 61.67 | 62.04 | 2,053,417 | -4.36(-6.57%) |
Sep 05, 2024 | 67.40 | 67.50 | 66.28 | 66.40 | 1,020,071 | -0.33(-0.49%) |
Sep 04, 2024 | 66.94 | 67.43 | 66.58 | 66.73 | 750,546 | -0.48(-0.71%) |
Sep 03, 2024 | 69.19 | 69.50 | 67.13 | 67.21 | 735,156 | -2.15(-3.10%) |
Aug 30, 2024 | 68.75 | 69.40 | 68.54 | 69.36 | 618,991 | +0.72(+1.05%) |
Aug 29, 2024 | 68.79 | 69.14 | 68.08 | 68.64 | 650,820 | +0.35(+0.51%) |
Aug 28, 2024 | 67.90 | 68.60 | 67.90 | 68.29 | 1,028,949 | +0.31(+0.46%) |
Aug 27, 2024 | 66.87 | 68.08 | 66.61 | 67.98 | 451,536 | +0.72(+1.07%) |
Aug 26, 2024 | 67.60 | 67.99 | 67.21 | 67.26 | 492,844 | +0.01(+0.01%) |
Aug 23, 2024 | 67.05 | 67.50 | 66.89 | 67.25 | 522,654 | +0.54(+0.81%) |
Aug 22, 2024 | 67.01 | 67.34 | 66.51 | 66.71 | 370,466 | -0.02(-0.03%) |
Aug 21, 2024 | 66.50 | 66.97 | 66.25 | 66.73 | 377,398 | +0.46(+0.69%) |
Aug 20, 2024 | 66.50 | 66.77 | 65.98 | 66.27 | 456,448 | -0.26(-0.39%) |
Aug 19, 2024 | 65.54 | 66.65 | 65.46 | 66.53 | 716,311 | +1.08(+1.65%) |
Aug 16, 2024 | 65.91 | 66.01 | 65.35 | 65.45 | 539,326 | -0.54(-0.82%) |
Aug 15, 2024 | 65.39 | 66.02 | 64.90 | 65.99 | 750,998 | +1.16(+1.79%) |
Aug 14, 2024 | 64.86 | 65.02 | 64.50 | 64.83 | 394,606 | -0.08(-0.12%) |
Aug 13, 2024 | 65.00 | 65.49 | 64.41 | 64.91 | 602,335 | +0.13(+0.20%) |
Aug 12, 2024 | 64.28 | 64.79 | 64.03 | 64.78 | 650,965 | +0.51(+0.79%) |
Aug 09, 2024 | 64.00 | 64.32 | 63.45 | 64.27 | 500,057 | +0.46(+0.72%) |
Aug 08, 2024 | 63.49 | 64.21 | 63.35 | 63.81 | 635,314 | +0.76(+1.21%) |
Aug 07, 2024 | 63.84 | 64.53 | 62.89 | 63.05 | 1,067,315 | -0.18(-0.28%) |
Aug 06, 2024 | 63.24 | 64.05 | 62.50 | 63.23 | 602,621 | +0.24(+0.38%) |
Aug 05, 2024 | 62.88 | 64.02 | 61.86 | 62.99 | 905,968 | -2.32(-3.55%) |
Aug 02, 2024 | 65.00 | 65.62 | 64.48 | 65.31 | 833,575 | -0.63(-0.96%) |
Aug 01, 2024 | 66.57 | 67.08 | 65.17 | 65.94 | 817,497 | -0.65(-0.98%) |
Jul 31, 2024 | 66.72 | 67.13 | 66.02 | 66.59 | 1,026,496 | +0.48(+0.73%) |
Jul 30, 2024 | 66.64 | 67.36 | 65.93 | 66.11 | 709,373 | -0.46(-0.69%) |
Jul 29, 2024 | 65.94 | 66.59 | 65.73 | 66.57 | 1,186,136 | +0.80(+1.22%) |
Jul 26, 2024 | 67.27 | 67.27 | 65.74 | 65.77 | 1,383,478 | -0.86(-1.29%) |
Jul 25, 2024 | 66.40 | 67.37 | 66.18 | 66.63 | 1,244,405 | +0.24(+0.36%) |
Jul 24, 2024 | 68.95 | 68.95 | 65.45 | 66.39 | 2,312,897 | -2.20(-3.21%) |
Jul 23, 2024 | 68.70 | 69.37 | 68.00 | 68.59 | 1,995,581 | +0.21(+0.31%) |
Jul 22, 2024 | 67.82 | 68.50 | 67.35 | 68.38 | 892,717 | +0.70(+1.03%) |
Jul 19, 2024 | 67.11 | 67.81 | 66.53 | 67.68 | 1,610,417 | +0.60(+0.89%) |
Jul 18, 2024 | 67.17 | 68.30 | 67.03 | 67.08 | 960,212 | -0.17(-0.25%) |
Jul 17, 2024 | 67.51 | 68.85 | 67.20 | 67.25 | 976,420 | -0.35(-0.52%) |
Jul 16, 2024 | 66.13 | 67.78 | 65.79 | 67.60 | 1,010,500 | +2.10(+3.21%) |
Jul 15, 2024 | 65.57 | 66.05 | 65.37 | 65.50 | 1,027,131 | +0.21(+0.32%) |
Jul 12, 2024 | 65.00 | 65.68 | 64.95 | 65.29 | 718,120 | +0.56(+0.87%) |
Jul 11, 2024 | 64.11 | 64.89 | 63.96 | 64.73 | 947,946 | +0.93(+1.46%) |
Jul 10, 2024 | 62.68 | 63.84 | 62.68 | 63.80 | 890,295 | +1.26(+2.01%) |
Jul 09, 2024 | 63.38 | 63.38 | 62.47 | 62.54 | 546,656 | -0.94(-1.48%) |
Jul 08, 2024 | 64.18 | 64.50 | 63.45 | 63.48 | 545,496 | -0.43(-0.67%) |
Jul 05, 2024 | 64.22 | 64.36 | 63.64 | 63.91 | 471,733 | -0.48(-0.75%) |
Jul 03, 2024 | 63.87 | 64.61 | 63.67 | 64.39 | 490,948 | +0.56(+0.88%) |
Jul 02, 2024 | 63.58 | 64.24 | 63.47 | 63.83 | 757,175 | +0.19(+0.30%) |