Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.24 | 65.17 | 64.09 | 64.24 | 3,995,120 | +1.40(+2.23%) |
Sep 25, 2024 | 62.97 | 63.36 | 62.58 | 62.84 | 1,874,636 | -0.41(-0.65%) |
Sep 24, 2024 | 62.44 | 63.70 | 62.24 | 63.25 | 7,897,218 | +2.56(+4.22%) |
Sep 23, 2024 | 60.71 | 61.26 | 60.38 | 60.69 | 1,257,575 | +0.31(+0.51%) |
Sep 20, 2024 | 60.43 | 60.61 | 59.87 | 60.38 | 2,315,535 | -0.03(-0.05%) |
Sep 19, 2024 | 60.35 | 60.50 | 59.33 | 60.41 | 3,269,214 | +1.98(+3.39%) |
Sep 18, 2024 | 58.93 | 60.42 | 58.33 | 58.43 | 1,902,109 | -0.23(-0.39%) |
Sep 17, 2024 | 58.61 | 59.32 | 58.32 | 58.66 | 1,740,081 | +0.05(+0.09%) |
Sep 16, 2024 | 58.93 | 59.31 | 58.34 | 58.61 | 1,973,913 | -0.04(-0.07%) |
Sep 13, 2024 | 57.80 | 59.16 | 57.80 | 58.65 | 2,177,798 | +1.46(+2.55%) |
Sep 12, 2024 | 56.08 | 57.62 | 55.96 | 57.19 | 2,216,587 | +1.84(+3.32%) |
Sep 11, 2024 | 54.09 | 55.40 | 53.38 | 55.35 | 2,003,489 | +1.06(+1.95%) |
Sep 10, 2024 | 54.47 | 54.48 | 53.79 | 54.29 | 1,931,509 | -0.24(-0.44%) |
Sep 09, 2024 | 54.57 | 55.04 | 54.46 | 54.53 | 1,924,700 | +0.33(+0.61%) |
Sep 06, 2024 | 55.41 | 55.62 | 53.75 | 54.20 | 2,770,942 | -1.21(-2.18%) |
Sep 05, 2024 | 56.02 | 56.25 | 55.30 | 55.41 | 1,519,190 | -0.36(-0.65%) |
Sep 04, 2024 | 56.15 | 56.90 | 55.52 | 55.77 | 2,584,102 | -0.45(-0.80%) |
Sep 03, 2024 | 58.82 | 58.83 | 55.96 | 56.22 | 3,621,045 | -3.62(-6.05%) |
Aug 30, 2024 | 59.89 | 60.20 | 59.25 | 59.84 | 1,339,093 | +0.02(+0.03%) |
Aug 29, 2024 | 59.58 | 60.39 | 59.41 | 59.82 | 1,311,880 | +0.73(+1.24%) |
Aug 28, 2024 | 59.49 | 59.53 | 58.75 | 59.09 | 1,491,761 | -1.13(-1.88%) |
Aug 27, 2024 | 59.75 | 60.44 | 59.50 | 60.22 | 707,826 | +0.25(+0.42%) |
Aug 26, 2024 | 60.44 | 60.66 | 59.89 | 59.97 | 1,838,247 | +0.17(+0.28%) |
Aug 23, 2024 | 58.96 | 59.96 | 58.69 | 59.80 | 1,471,487 | +1.37(+2.34%) |
Aug 22, 2024 | 59.25 | 59.38 | 58.29 | 58.43 | 1,887,744 | -1.15(-1.93%) |
Aug 21, 2024 | 59.39 | 59.72 | 59.01 | 59.58 | 1,910,941 | +0.99(+1.69%) |
Aug 20, 2024 | 59.18 | 59.44 | 58.41 | 58.59 | 1,580,834 | -0.51(-0.86%) |
Aug 19, 2024 | 58.65 | 59.59 | 58.65 | 59.10 | 1,982,652 | +0.55(+0.94%) |
Aug 16, 2024 | 58.06 | 58.67 | 57.98 | 58.55 | 1,205,696 | +0.39(+0.67%) |
Aug 15, 2024 | 58.11 | 58.53 | 57.55 | 58.16 | 1,387,632 | +1.15(+2.02%) |
Aug 14, 2024 | 58.07 | 58.09 | 56.54 | 57.01 | 1,975,116 | -1.02(-1.76%) |
Aug 13, 2024 | 57.52 | 58.21 | 57.17 | 58.03 | 1,435,515 | +0.65(+1.13%) |
Aug 12, 2024 | 57.72 | 57.97 | 57.13 | 57.38 | 2,170,937 | -0.01(-0.02%) |
Aug 09, 2024 | 57.74 | 57.74 | 56.98 | 57.39 | 1,822,577 | +0.10(+0.17%) |
Aug 08, 2024 | 56.91 | 57.73 | 56.66 | 57.29 | 2,471,335 | +1.26(+2.25%) |
Aug 07, 2024 | 57.86 | 58.12 | 55.95 | 56.03 | 2,689,056 | -0.69(-1.22%) |
Aug 06, 2024 | 56.26 | 57.44 | 55.83 | 56.72 | 3,194,101 | +0.58(+1.03%) |
Aug 05, 2024 | 54.32 | 56.65 | 53.87 | 56.14 | 5,581,662 | -1.74(-3.01%) |
Aug 02, 2024 | 59.49 | 59.58 | 57.48 | 57.88 | 7,978,044 | -3.01(-4.94%) |
Aug 01, 2024 | 63.53 | 63.86 | 60.21 | 60.89 | 7,114,826 | -2.58(-4.06%) |
Jul 31, 2024 | 62.72 | 64.33 | 62.60 | 63.47 | 2,460,579 | +1.64(+2.65%) |
Jul 30, 2024 | 62.07 | 62.51 | 61.62 | 61.83 | 1,823,215 | -0.25(-0.40%) |
Jul 29, 2024 | 62.55 | 62.80 | 61.67 | 62.08 | 1,712,225 | -0.60(-0.96%) |
Jul 26, 2024 | 62.37 | 62.84 | 61.73 | 62.68 | 1,774,334 | +0.94(+1.52%) |
Jul 25, 2024 | 61.15 | 62.54 | 60.52 | 61.74 | 1,785,475 | +0.49(+0.80%) |
Jul 24, 2024 | 62.50 | 63.05 | 61.18 | 61.25 | 1,715,684 | -1.25(-2.00%) |
Jul 23, 2024 | 61.76 | 62.57 | 61.22 | 62.50 | 3,819,329 | +0.43(+0.69%) |
Jul 22, 2024 | 62.13 | 62.17 | 61.36 | 62.07 | 1,731,468 | +0.00(+0.00%) |
Jul 19, 2024 | 62.27 | 62.48 | 61.74 | 62.07 | 1,637,968 | -0.67(-1.07%) |
Jul 18, 2024 | 63.78 | 64.16 | 62.30 | 62.74 | 2,320,232 | -1.14(-1.78%) |
Jul 17, 2024 | 65.01 | 65.37 | 63.86 | 63.88 | 1,806,163 | -1.34(-2.05%) |
Jul 16, 2024 | 64.15 | 65.31 | 63.67 | 65.22 | 1,679,109 | +0.92(+1.43%) |
Jul 15, 2024 | 64.04 | 65.00 | 63.88 | 64.30 | 1,850,789 | +0.69(+1.08%) |
Jul 12, 2024 | 63.19 | 63.94 | 62.90 | 63.61 | 2,652,712 | +0.70(+1.11%) |
Jul 11, 2024 | 62.28 | 63.12 | 61.65 | 62.91 | 2,077,006 | +1.68(+2.74%) |
Jul 10, 2024 | 61.10 | 61.47 | 60.90 | 61.23 | 1,249,792 | +0.53(+0.87%) |
Jul 09, 2024 | 61.20 | 61.38 | 60.68 | 60.70 | 1,116,759 | -0.61(-0.99%) |
Jul 08, 2024 | 61.25 | 61.73 | 60.92 | 61.31 | 1,841,845 | +0.05(+0.08%) |
Jul 05, 2024 | 61.95 | 61.95 | 61.01 | 61.26 | 2,694,442 | -0.45(-0.73%) |
Jul 03, 2024 | 61.20 | 62.29 | 61.20 | 61.71 | 1,458,384 | +1.07(+1.76%) |
Jul 02, 2024 | 60.15 | 60.69 | 59.94 | 60.64 | 2,147,304 | +0.42(+0.70%) |