Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 67.12 | 67.38 | 66.59 | 67.00 | 1,496,109 | +0.57(+0.86%) |
Sep 25, 2024 | 67.25 | 67.39 | 66.24 | 66.43 | 1,051,340 | -0.71(-1.06%) |
Sep 24, 2024 | 66.97 | 67.46 | 66.97 | 67.14 | 959,758 | -0.10(-0.15%) |
Sep 23, 2024 | 66.49 | 67.28 | 66.02 | 67.24 | 1,421,927 | +0.93(+1.40%) |
Sep 20, 2024 | 66.98 | 66.98 | 65.91 | 66.31 | 4,607,753 | -0.80(-1.19%) |
Sep 19, 2024 | 67.33 | 67.56 | 66.46 | 67.11 | 1,346,516 | +0.59(+0.89%) |
Sep 18, 2024 | 67.72 | 67.72 | 66.46 | 66.52 | 1,393,854 | -0.70(-1.04%) |
Sep 17, 2024 | 67.00 | 67.82 | 66.98 | 67.22 | 1,180,680 | +0.22(+0.33%) |
Sep 16, 2024 | 66.33 | 67.04 | 66.06 | 67.00 | 1,146,779 | +1.00(+1.52%) |
Sep 13, 2024 | 66.11 | 66.37 | 65.77 | 66.00 | 1,087,116 | +0.37(+0.56%) |
Sep 12, 2024 | 65.07 | 65.89 | 64.73 | 65.63 | 1,003,616 | +0.48(+0.74%) |
Sep 11, 2024 | 64.41 | 65.21 | 63.19 | 65.15 | 1,356,810 | +0.56(+0.87%) |
Sep 10, 2024 | 64.36 | 64.85 | 63.80 | 64.59 | 1,078,774 | +0.30(+0.47%) |
Sep 09, 2024 | 64.36 | 64.96 | 64.14 | 64.29 | 1,430,097 | -0.01(-0.02%) |
Sep 06, 2024 | 64.30 | 65.00 | 64.10 | 64.30 | 1,535,829 | -0.25(-0.39%) |
Sep 05, 2024 | 65.00 | 65.17 | 64.28 | 64.55 | 1,282,738 | -0.31(-0.48%) |
Sep 04, 2024 | 65.02 | 65.96 | 64.44 | 64.86 | 1,674,030 | +0.96(+1.50%) |
Sep 03, 2024 | 63.15 | 64.20 | 63.02 | 63.90 | 1,475,809 | +0.09(+0.14%) |
Aug 30, 2024 | 62.75 | 63.88 | 62.38 | 63.81 | 2,131,997 | +1.42(+2.28%) |
Aug 29, 2024 | 63.87 | 63.87 | 62.21 | 62.39 | 1,987,770 | -1.10(-1.73%) |
Aug 28, 2024 | 63.91 | 64.18 | 63.24 | 63.49 | 1,658,649 | -0.57(-0.89%) |
Aug 27, 2024 | 64.24 | 64.32 | 63.81 | 64.06 | 1,299,467 | -0.28(-0.44%) |
Aug 26, 2024 | 64.74 | 65.12 | 64.25 | 64.34 | 968,819 | -0.22(-0.34%) |
Aug 23, 2024 | 64.09 | 65.02 | 63.74 | 64.56 | 743,587 | +0.76(+1.19%) |
Aug 22, 2024 | 64.02 | 64.02 | 63.48 | 63.80 | 870,905 | -0.15(-0.23%) |
Aug 21, 2024 | 63.46 | 64.01 | 63.32 | 63.95 | 862,730 | +0.66(+1.04%) |
Aug 20, 2024 | 63.66 | 63.66 | 63.02 | 63.29 | 1,215,147 | -0.38(-0.60%) |
Aug 19, 2024 | 63.50 | 63.93 | 63.30 | 63.67 | 1,116,499 | +0.25(+0.39%) |
Aug 16, 2024 | 62.89 | 63.49 | 62.64 | 63.42 | 1,026,158 | +0.42(+0.67%) |
Aug 15, 2024 | 62.60 | 63.26 | 62.26 | 63.00 | 1,246,506 | +0.80(+1.29%) |
Aug 14, 2024 | 63.15 | 63.61 | 62.01 | 62.20 | 1,447,258 | -0.38(-0.61%) |
Aug 13, 2024 | 62.42 | 62.89 | 62.14 | 62.58 | 1,247,399 | +0.53(+0.85%) |
Aug 12, 2024 | 62.29 | 62.72 | 61.84 | 62.05 | 1,721,305 | -0.25(-0.40%) |
Aug 09, 2024 | 63.20 | 63.49 | 62.17 | 62.30 | 1,605,185 | -0.90(-1.42%) |
Aug 08, 2024 | 63.29 | 63.64 | 63.03 | 63.20 | 1,845,776 | +0.25(+0.40%) |
Aug 07, 2024 | 63.70 | 64.27 | 62.89 | 62.95 | 1,361,273 | -0.35(-0.55%) |
Aug 06, 2024 | 62.88 | 64.56 | 62.66 | 63.30 | 1,638,288 | +0.62(+0.99%) |
Aug 05, 2024 | 63.63 | 64.36 | 62.40 | 62.68 | 2,278,316 | -2.08(-3.21%) |
Aug 02, 2024 | 64.09 | 64.80 | 62.79 | 64.76 | 2,383,017 | +0.22(+0.34%) |
Aug 01, 2024 | 62.33 | 64.88 | 61.00 | 64.54 | 3,058,372 | +0.71(+1.11%) |
Jul 31, 2024 | 63.25 | 64.53 | 62.87 | 63.83 | 1,747,827 | +0.58(+0.92%) |
Jul 30, 2024 | 63.16 | 63.42 | 62.76 | 63.25 | 1,264,892 | +0.01(+0.02%) |
Jul 29, 2024 | 63.49 | 63.67 | 62.80 | 63.24 | 1,015,148 | -0.01(-0.02%) |
Jul 26, 2024 | 62.62 | 63.42 | 62.05 | 63.25 | 1,155,070 | +1.20(+1.93%) |
Jul 25, 2024 | 61.94 | 62.97 | 61.85 | 62.05 | 1,016,194 | -0.01(-0.02%) |
Jul 24, 2024 | 62.82 | 63.13 | 61.87 | 62.06 | 1,254,100 | -0.65(-1.04%) |
Jul 23, 2024 | 63.18 | 63.70 | 62.17 | 62.71 | 2,343,790 | +1.40(+2.28%) |
Jul 22, 2024 | 61.10 | 61.50 | 60.24 | 61.31 | 1,957,017 | +0.27(+0.44%) |
Jul 19, 2024 | 61.72 | 61.72 | 60.69 | 61.04 | 1,672,667 | -0.67(-1.09%) |
Jul 18, 2024 | 61.53 | 62.80 | 61.53 | 61.71 | 1,059,353 | -0.21(-0.34%) |
Jul 17, 2024 | 61.56 | 62.64 | 61.37 | 61.92 | 1,421,288 | -0.18(-0.29%) |
Jul 16, 2024 | 61.15 | 62.22 | 61.00 | 62.10 | 1,017,141 | +0.99(+1.62%) |
Jul 15, 2024 | 60.71 | 61.72 | 60.66 | 61.11 | 1,526,355 | +0.31(+0.51%) |
Jul 12, 2024 | 61.05 | 61.48 | 60.38 | 60.80 | 2,455,497 | +0.30(+0.50%) |
Jul 11, 2024 | 60.00 | 60.89 | 59.57 | 60.50 | 2,344,235 | +1.21(+2.04%) |
Jul 10, 2024 | 59.33 | 59.87 | 59.15 | 59.29 | 1,904,536 | +0.43(+0.73%) |
Jul 09, 2024 | 59.31 | 59.67 | 58.71 | 58.86 | 1,556,939 | -1.06(-1.77%) |
Jul 08, 2024 | 59.93 | 60.46 | 59.75 | 59.92 | 1,336,577 | +0.28(+0.47%) |
Jul 05, 2024 | 59.82 | 59.85 | 58.99 | 59.64 | 1,670,539 | -0.39(-0.65%) |
Jul 03, 2024 | 59.63 | 60.42 | 59.44 | 60.03 | 1,097,593 | +0.32(+0.54%) |
Jul 02, 2024 | 59.40 | 59.72 | 58.94 | 59.71 | 1,515,501 | +0.16(+0.27%) |