Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 71.25 | 71.25 | 69.38 | 69.46 | 1,055,259 | -0.69(-0.98%) |
Sep 25, 2024 | 71.60 | 71.65 | 69.95 | 70.15 | 432,022 | -1.39(-1.94%) |
Sep 24, 2024 | 71.38 | 72.45 | 71.14 | 71.54 | 467,661 | -0.16(-0.22%) |
Sep 23, 2024 | 72.50 | 72.83 | 71.49 | 71.70 | 498,755 | -0.29(-0.40%) |
Sep 20, 2024 | 71.63 | 72.72 | 71.37 | 71.99 | 1,551,387 | -0.22(-0.30%) |
Sep 19, 2024 | 73.35 | 73.51 | 71.53 | 72.21 | 667,843 | +0.17(+0.24%) |
Sep 18, 2024 | 70.03 | 73.80 | 69.35 | 72.04 | 1,281,980 | +2.83(+4.09%) |
Sep 17, 2024 | 70.84 | 71.33 | 69.07 | 69.21 | 494,749 | -1.48(-2.09%) |
Sep 16, 2024 | 70.00 | 71.25 | 68.89 | 70.69 | 564,798 | +1.29(+1.86%) |
Sep 13, 2024 | 69.63 | 71.31 | 68.53 | 69.40 | 799,905 | +1.06(+1.55%) |
Sep 12, 2024 | 67.00 | 69.16 | 66.55 | 68.34 | 1,011,040 | +1.28(+1.91%) |
Sep 11, 2024 | 63.41 | 67.31 | 63.00 | 67.06 | 865,124 | +2.91(+4.54%) |
Sep 10, 2024 | 63.15 | 64.23 | 62.73 | 64.15 | 443,032 | +1.46(+2.33%) |
Sep 09, 2024 | 62.56 | 63.36 | 61.36 | 62.69 | 614,339 | +0.06(+0.10%) |
Sep 06, 2024 | 63.97 | 64.29 | 62.20 | 62.63 | 399,897 | -1.08(-1.70%) |
Sep 05, 2024 | 65.45 | 65.78 | 63.59 | 63.71 | 448,130 | -1.06(-1.64%) |
Sep 04, 2024 | 63.86 | 65.68 | 63.86 | 64.77 | 282,232 | +0.41(+0.64%) |
Sep 03, 2024 | 65.44 | 66.06 | 63.72 | 64.36 | 630,651 | -2.28(-3.42%) |
Aug 30, 2024 | 67.19 | 67.60 | 66.02 | 66.64 | 736,685 | +0.20(+0.30%) |
Aug 29, 2024 | 66.34 | 67.50 | 65.73 | 66.44 | 664,756 | +0.19(+0.29%) |
Aug 28, 2024 | 66.30 | 66.90 | 66.04 | 66.25 | 559,167 | -0.45(-0.67%) |
Aug 27, 2024 | 64.67 | 66.71 | 64.55 | 66.70 | 438,428 | +1.21(+1.84%) |
Aug 26, 2024 | 66.75 | 66.75 | 65.41 | 65.49 | 376,605 | -0.72(-1.08%) |
Aug 23, 2024 | 64.51 | 67.04 | 64.22 | 66.21 | 611,582 | +2.21(+3.46%) |
Aug 22, 2024 | 64.36 | 64.57 | 63.37 | 64.00 | 309,558 | -0.34(-0.53%) |
Aug 21, 2024 | 63.43 | 64.50 | 62.66 | 64.34 | 459,847 | +1.31(+2.07%) |
Aug 20, 2024 | 63.43 | 63.76 | 62.69 | 63.03 | 484,566 | -0.58(-0.91%) |
Aug 19, 2024 | 63.48 | 64.11 | 62.79 | 63.61 | 282,576 | +0.18(+0.28%) |
Aug 16, 2024 | 63.42 | 63.89 | 62.20 | 63.43 | 578,296 | -0.04(-0.06%) |
Aug 15, 2024 | 62.98 | 64.13 | 62.44 | 63.47 | 519,391 | +1.42(+2.30%) |
Aug 14, 2024 | 62.32 | 62.69 | 61.61 | 62.05 | 459,683 | +0.05(+0.08%) |
Aug 13, 2024 | 61.23 | 62.26 | 60.44 | 62.00 | 426,161 | +1.46(+2.42%) |
Aug 12, 2024 | 62.10 | 62.40 | 60.04 | 60.53 | 432,933 | -1.69(-2.72%) |
Aug 09, 2024 | 62.40 | 62.59 | 61.04 | 62.23 | 494,505 | +0.15(+0.24%) |
Aug 08, 2024 | 61.96 | 62.64 | 61.21 | 62.08 | 839,621 | +0.81(+1.32%) |
Aug 07, 2024 | 63.45 | 63.76 | 60.70 | 61.27 | 899,720 | -0.77(-1.24%) |
Aug 06, 2024 | 59.38 | 63.54 | 59.16 | 62.04 | 1,054,614 | +2.85(+4.81%) |
Aug 05, 2024 | 58.39 | 62.04 | 57.05 | 59.19 | 1,543,993 | -3.56(-5.67%) |
Aug 02, 2024 | 63.97 | 64.92 | 61.57 | 62.74 | 1,315,057 | -3.40(-5.14%) |
Aug 01, 2024 | 67.63 | 68.18 | 65.31 | 66.14 | 1,021,511 | -0.25(-0.38%) |
Jul 31, 2024 | 66.58 | 68.66 | 65.78 | 66.39 | 1,539,069 | +0.02(+0.03%) |
Jul 30, 2024 | 65.80 | 66.49 | 64.36 | 66.37 | 993,507 | +1.30(+2.00%) |
Jul 29, 2024 | 64.51 | 65.63 | 63.49 | 65.07 | 807,901 | +0.94(+1.47%) |
Jul 26, 2024 | 63.83 | 64.63 | 63.17 | 64.13 | 810,054 | +1.44(+2.30%) |
Jul 25, 2024 | 60.95 | 64.17 | 60.49 | 62.69 | 1,016,575 | +1.74(+2.85%) |
Jul 24, 2024 | 61.52 | 62.69 | 60.73 | 60.95 | 1,078,084 | -1.36(-2.18%) |
Jul 23, 2024 | 61.09 | 63.14 | 60.88 | 62.31 | 863,143 | +0.86(+1.41%) |
Jul 22, 2024 | 60.63 | 61.55 | 59.41 | 61.45 | 831,463 | +1.13(+1.88%) |
Jul 19, 2024 | 60.00 | 61.74 | 59.57 | 60.32 | 890,921 | -0.03(-0.05%) |
Jul 18, 2024 | 64.37 | 66.04 | 58.95 | 60.35 | 2,037,528 | -0.87(-1.43%) |
Jul 17, 2024 | 61.92 | 64.37 | 61.08 | 61.22 | 1,514,810 | -1.55(-2.47%) |
Jul 16, 2024 | 63.51 | 64.42 | 62.48 | 62.77 | 1,414,266 | -0.25(-0.39%) |
Jul 15, 2024 | 61.88 | 63.16 | 61.61 | 63.02 | 1,053,095 | +1.76(+2.87%) |
Jul 12, 2024 | 61.11 | 62.59 | 61.11 | 61.26 | 1,030,934 | +0.83(+1.38%) |
Jul 11, 2024 | 58.83 | 60.97 | 58.56 | 60.42 | 1,087,878 | +3.62(+6.38%) |
Jul 10, 2024 | 56.77 | 56.95 | 56.15 | 56.80 | 510,448 | +0.35(+0.62%) |
Jul 09, 2024 | 56.02 | 56.70 | 54.77 | 56.45 | 571,615 | +0.99(+1.79%) |
Jul 08, 2024 | 55.14 | 55.64 | 54.67 | 55.46 | 397,266 | +0.87(+1.60%) |
Jul 05, 2024 | 55.76 | 55.91 | 54.52 | 54.59 | 458,045 | -1.42(-2.53%) |
Jul 03, 2024 | 55.30 | 56.16 | 54.96 | 56.01 | 397,116 | +0.85(+1.55%) |
Jul 02, 2024 | 54.20 | 55.45 | 53.47 | 55.15 | 727,867 | +0.58(+1.05%) |