Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 70.86 | 71.61 | 70.84 | 71.40 | 10,814,769 | -0.05(-0.07%) |
Sep 25, 2024 | 71.71 | 71.92 | 71.31 | 71.45 | 13,028,048 | +0.12(+0.17%) |
Sep 24, 2024 | 71.22 | 71.81 | 70.60 | 71.33 | 13,329,606 | -0.40(-0.56%) |
Sep 23, 2024 | 71.55 | 72.20 | 71.18 | 71.73 | 11,614,260 | +0.09(+0.13%) |
Sep 20, 2024 | 70.41 | 71.80 | 70.38 | 71.64 | 48,578,532 | +1.02(+1.44%) |
Sep 19, 2024 | 71.56 | 71.94 | 70.60 | 70.62 | 13,633,318 | -1.13(-1.57%) |
Sep 18, 2024 | 71.89 | 72.38 | 71.27 | 71.75 | 10,725,969 | -0.05(-0.07%) |
Sep 17, 2024 | 71.90 | 72.35 | 71.72 | 71.80 | 12,974,222 | -0.30(-0.42%) |
Sep 16, 2024 | 71.77 | 72.24 | 71.62 | 72.10 | 10,785,596 | +0.69(+0.97%) |
Sep 13, 2024 | 70.84 | 71.47 | 70.48 | 71.41 | 11,073,908 | +0.18(+0.25%) |
Sep 12, 2024 | 71.00 | 71.38 | 70.66 | 71.23 | 12,339,527 | +0.15(+0.21%) |
Sep 11, 2024 | 71.36 | 71.37 | 70.57 | 71.08 | 11,417,757 | -0.47(-0.66%) |
Sep 10, 2024 | 71.97 | 72.42 | 71.52 | 71.55 | 10,274,979 | -0.30(-0.42%) |
Sep 09, 2024 | 71.23 | 72.31 | 70.98 | 71.85 | 12,937,955 | +0.71(+1.00%) |
Sep 06, 2024 | 70.99 | 71.67 | 70.89 | 71.14 | 17,485,784 | -0.03(-0.04%) |
Sep 05, 2024 | 72.62 | 72.68 | 70.98 | 71.17 | 23,862,336 | -1.39(-1.92%) |
Sep 04, 2024 | 73.30 | 73.53 | 71.91 | 72.56 | 18,140,132 | -0.45(-0.62%) |
Sep 03, 2024 | 72.44 | 73.28 | 72.25 | 73.01 | 14,753,469 | +0.54(+0.75%) |
Aug 30, 2024 | 72.20 | 72.57 | 71.78 | 72.47 | 18,624,308 | +0.42(+0.58%) |
Aug 29, 2024 | 71.90 | 72.22 | 71.23 | 72.05 | 17,200,570 | +0.30(+0.42%) |
Aug 28, 2024 | 71.61 | 71.81 | 71.30 | 71.75 | 13,268,722 | +0.25(+0.35%) |
Aug 27, 2024 | 71.32 | 71.53 | 71.05 | 71.50 | 16,996,488 | +0.66(+0.93%) |
Aug 26, 2024 | 69.83 | 70.92 | 69.73 | 70.84 | 12,911,893 | +1.05(+1.50%) |
Aug 23, 2024 | 69.40 | 69.85 | 68.94 | 69.79 | 11,834,847 | +0.46(+0.66%) |
Aug 22, 2024 | 69.92 | 69.92 | 68.79 | 69.33 | 12,508,962 | -0.24(-0.34%) |
Aug 21, 2024 | 69.48 | 70.13 | 69.33 | 69.57 | 8,791,045 | +0.19(+0.27%) |
Aug 20, 2024 | 68.99 | 69.39 | 68.77 | 69.38 | 11,956,599 | +0.40(+0.58%) |
Aug 19, 2024 | 69.35 | 69.42 | 68.84 | 68.98 | 9,841,209 | -0.20(-0.29%) |
Aug 16, 2024 | 68.84 | 69.30 | 68.64 | 69.18 | 12,651,313 | +0.53(+0.77%) |
Aug 15, 2024 | 68.62 | 68.92 | 68.50 | 68.65 | 11,283,625 | +0.07(+0.10%) |
Aug 14, 2024 | 68.23 | 68.89 | 68.13 | 68.58 | 14,334,921 | +0.12(+0.18%) |
Aug 13, 2024 | 68.08 | 68.61 | 68.01 | 68.46 | 9,877,145 | +0.29(+0.43%) |
Aug 12, 2024 | 68.45 | 68.54 | 67.83 | 68.17 | 11,012,200 | -0.51(-0.74%) |
Aug 09, 2024 | 68.70 | 68.78 | 68.25 | 68.68 | 12,080,459 | -0.05(-0.07%) |
Aug 08, 2024 | 68.00 | 68.86 | 67.85 | 68.73 | 15,239,204 | +0.27(+0.39%) |
Aug 07, 2024 | 68.05 | 69.18 | 67.83 | 68.46 | 13,363,424 | +0.41(+0.60%) |
Aug 06, 2024 | 68.15 | 68.84 | 67.77 | 68.05 | 12,968,226 | -0.05(-0.07%) |
Aug 05, 2024 | 68.99 | 69.55 | 67.73 | 68.10 | 25,482,180 | -1.23(-1.77%) |
Aug 02, 2024 | 68.53 | 69.67 | 67.69 | 69.33 | 22,541,392 | +1.37(+2.02%) |
Aug 01, 2024 | 67.00 | 68.11 | 66.70 | 67.96 | 16,502,247 | +1.22(+1.83%) |
Jul 31, 2024 | 67.50 | 67.61 | 66.61 | 66.74 | 15,575,258 | -0.94(-1.39%) |
Jul 30, 2024 | 66.48 | 67.83 | 66.36 | 67.68 | 13,246,223 | +0.85(+1.27%) |
Jul 29, 2024 | 66.88 | 67.03 | 66.39 | 66.83 | 12,135,224 | -0.22(-0.33%) |
Jul 26, 2024 | 66.07 | 67.11 | 66.01 | 67.05 | 13,530,441 | +0.98(+1.48%) |
Jul 25, 2024 | 66.04 | 66.89 | 65.86 | 66.07 | 16,329,181 | +0.26(+0.40%) |
Jul 24, 2024 | 65.09 | 65.97 | 64.83 | 65.81 | 13,250,176 | +0.85(+1.31%) |
Jul 23, 2024 | 65.43 | 66.04 | 64.84 | 64.96 | 11,808,857 | +0.19(+0.29%) |
Jul 22, 2024 | 65.25 | 65.29 | 64.31 | 64.77 | 11,792,906 | -0.52(-0.80%) |
Jul 19, 2024 | 65.64 | 65.64 | 64.82 | 65.29 | 13,777,122 | +0.10(+0.15%) |
Jul 18, 2024 | 64.80 | 65.81 | 64.72 | 65.19 | 11,127,223 | -0.02(-0.03%) |
Jul 17, 2024 | 64.47 | 65.39 | 64.41 | 65.21 | 12,504,847 | +0.94(+1.46%) |
Jul 16, 2024 | 63.43 | 64.31 | 63.39 | 64.27 | 9,024,074 | +0.86(+1.36%) |
Jul 15, 2024 | 63.79 | 63.94 | 63.35 | 63.41 | 8,206,703 | -0.29(-0.46%) |
Jul 12, 2024 | 63.46 | 64.11 | 63.38 | 63.70 | 9,201,518 | +0.60(+0.95%) |
Jul 11, 2024 | 62.64 | 63.46 | 62.40 | 63.10 | 11,433,569 | +0.27(+0.43%) |
Jul 10, 2024 | 62.72 | 62.86 | 62.28 | 62.83 | 11,926,637 | +0.14(+0.22%) |
Jul 09, 2024 | 63.06 | 63.23 | 62.59 | 62.69 | 11,659,400 | -0.27(-0.43%) |
Jul 08, 2024 | 63.59 | 63.59 | 62.84 | 62.96 | 11,234,109 | -0.80(-1.25%) |
Jul 05, 2024 | 63.33 | 63.79 | 62.99 | 63.76 | 11,735,544 | +0.43(+0.68%) |
Jul 03, 2024 | 63.19 | 63.66 | 62.93 | 63.33 | 9,154,231 | +0.18(+0.29%) |
Jul 02, 2024 | 63.26 | 63.38 | 62.85 | 63.15 | 8,877,869 | -0.13(-0.21%) |