Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.48 | 65.10 | 64.29 | 64.89 | 593,239 | +0.93(+1.45%) |
Sep 25, 2024 | 64.21 | 64.46 | 63.92 | 63.96 | 723,101 | -0.10(-0.16%) |
Sep 24, 2024 | 64.86 | 65.37 | 63.93 | 64.06 | 799,303 | -0.17(-0.26%) |
Sep 23, 2024 | 64.19 | 64.59 | 63.85 | 64.23 | 1,146,557 | +0.20(+0.31%) |
Sep 20, 2024 | 64.18 | 64.28 | 63.51 | 64.03 | 1,100,949 | -0.11(-0.17%) |
Sep 19, 2024 | 64.27 | 64.47 | 63.67 | 64.14 | 862,320 | +1.16(+1.84%) |
Sep 18, 2024 | 62.79 | 64.00 | 62.49 | 62.98 | 850,539 | +0.41(+0.66%) |
Sep 17, 2024 | 62.44 | 62.98 | 61.97 | 62.57 | 952,918 | +1.12(+1.82%) |
Sep 16, 2024 | 61.62 | 62.02 | 61.06 | 61.45 | 666,231 | +0.19(+0.31%) |
Sep 13, 2024 | 60.22 | 61.77 | 60.20 | 61.26 | 872,287 | +1.24(+2.07%) |
Sep 12, 2024 | 59.19 | 60.04 | 58.71 | 60.02 | 605,922 | +1.16(+1.97%) |
Sep 11, 2024 | 58.97 | 59.24 | 57.67 | 58.86 | 1,363,953 | -0.47(-0.79%) |
Sep 10, 2024 | 60.53 | 60.99 | 58.67 | 59.33 | 816,378 | -1.00(-1.66%) |
Sep 09, 2024 | 60.00 | 61.00 | 60.00 | 60.33 | 714,768 | +0.61(+1.02%) |
Sep 06, 2024 | 60.12 | 60.76 | 59.67 | 59.72 | 971,250 | -0.17(-0.28%) |
Sep 05, 2024 | 61.93 | 61.93 | 59.50 | 59.89 | 1,092,720 | -1.69(-2.74%) |
Sep 04, 2024 | 60.36 | 62.42 | 60.17 | 61.58 | 1,648,627 | +2.20(+3.70%) |
Sep 03, 2024 | 59.45 | 59.96 | 58.91 | 59.38 | 586,646 | -0.64(-1.07%) |
Aug 30, 2024 | 60.00 | 60.24 | 59.19 | 60.02 | 688,593 | +0.09(+0.15%) |
Aug 29, 2024 | 59.78 | 60.63 | 59.62 | 59.93 | 487,475 | +0.51(+0.86%) |
Aug 28, 2024 | 59.56 | 59.58 | 59.03 | 59.42 | 529,950 | -0.50(-0.83%) |
Aug 27, 2024 | 59.66 | 60.12 | 59.39 | 59.92 | 554,044 | +0.00(+0.00%) |
Aug 26, 2024 | 60.48 | 60.89 | 59.80 | 59.92 | 583,132 | -0.11(-0.18%) |
Aug 23, 2024 | 58.95 | 60.23 | 58.95 | 60.03 | 785,376 | +1.21(+2.06%) |
Aug 22, 2024 | 59.25 | 59.61 | 58.47 | 58.82 | 534,634 | -0.31(-0.52%) |
Aug 21, 2024 | 58.82 | 59.20 | 58.49 | 59.13 | 683,769 | +0.62(+1.06%) |
Aug 20, 2024 | 58.64 | 59.31 | 58.40 | 58.51 | 667,252 | -0.30(-0.51%) |
Aug 19, 2024 | 58.22 | 59.04 | 58.22 | 58.81 | 887,002 | +0.66(+1.13%) |
Aug 16, 2024 | 57.31 | 58.72 | 57.20 | 58.15 | 1,138,110 | +0.56(+0.97%) |
Aug 15, 2024 | 57.40 | 58.09 | 57.06 | 57.59 | 930,361 | +1.29(+2.29%) |
Aug 14, 2024 | 56.57 | 56.88 | 55.91 | 56.30 | 858,586 | -0.01(-0.02%) |
Aug 13, 2024 | 56.07 | 56.66 | 56.07 | 56.31 | 831,809 | +0.49(+0.88%) |
Aug 12, 2024 | 56.02 | 56.48 | 55.55 | 55.82 | 604,924 | -0.11(-0.20%) |
Aug 09, 2024 | 56.44 | 56.92 | 55.73 | 55.93 | 752,109 | -0.61(-1.08%) |
Aug 08, 2024 | 55.06 | 56.72 | 54.83 | 56.54 | 1,113,701 | +1.83(+3.34%) |
Aug 07, 2024 | 55.66 | 56.17 | 54.56 | 54.71 | 907,677 | -0.26(-0.47%) |
Aug 06, 2024 | 54.40 | 55.64 | 54.40 | 54.97 | 1,128,414 | +0.81(+1.50%) |
Aug 05, 2024 | 53.21 | 54.81 | 52.76 | 54.16 | 1,863,211 | -1.13(-2.04%) |
Aug 02, 2024 | 56.43 | 56.81 | 54.92 | 55.29 | 1,422,310 | -2.49(-4.31%) |
Aug 01, 2024 | 60.97 | 61.18 | 57.65 | 57.78 | 1,314,753 | -3.09(-5.08%) |
Jul 31, 2024 | 60.85 | 61.78 | 60.79 | 60.87 | 931,917 | -0.12(-0.20%) |
Jul 30, 2024 | 61.77 | 62.06 | 60.73 | 60.99 | 1,072,567 | -0.50(-0.81%) |
Jul 29, 2024 | 61.04 | 61.76 | 60.86 | 61.49 | 1,036,339 | +0.44(+0.72%) |
Jul 26, 2024 | 63.50 | 63.96 | 59.87 | 61.05 | 2,229,355 | +2.52(+4.31%) |
Jul 25, 2024 | 57.97 | 59.22 | 57.93 | 58.53 | 1,321,850 | +0.76(+1.32%) |
Jul 24, 2024 | 59.35 | 59.57 | 57.50 | 57.77 | 941,890 | -2.08(-3.48%) |
Jul 23, 2024 | 59.34 | 59.86 | 59.13 | 59.85 | 837,924 | +0.24(+0.40%) |
Jul 22, 2024 | 59.47 | 59.77 | 59.05 | 59.61 | 1,092,308 | +0.49(+0.83%) |
Jul 19, 2024 | 59.00 | 59.26 | 58.23 | 59.12 | 743,915 | +0.58(+0.99%) |
Jul 18, 2024 | 58.58 | 59.62 | 58.44 | 58.54 | 852,199 | -0.32(-0.54%) |
Jul 17, 2024 | 58.60 | 59.52 | 58.48 | 58.86 | 918,199 | +0.01(+0.02%) |
Jul 16, 2024 | 58.02 | 59.10 | 58.02 | 58.85 | 988,651 | +1.13(+1.96%) |
Jul 15, 2024 | 57.58 | 58.20 | 57.30 | 57.72 | 728,482 | +0.40(+0.70%) |
Jul 12, 2024 | 56.89 | 57.60 | 56.85 | 57.32 | 870,604 | +0.49(+0.86%) |
Jul 11, 2024 | 55.43 | 57.05 | 55.43 | 56.83 | 918,428 | +1.73(+3.14%) |
Jul 10, 2024 | 54.62 | 55.21 | 54.21 | 55.10 | 1,117,724 | +0.72(+1.32%) |
Jul 09, 2024 | 54.42 | 55.12 | 54.34 | 54.38 | 672,712 | -0.14(-0.26%) |
Jul 08, 2024 | 54.36 | 55.27 | 54.36 | 54.52 | 767,124 | +0.47(+0.87%) |
Jul 05, 2024 | 53.75 | 54.33 | 53.71 | 54.05 | 1,052,321 | +0.09(+0.17%) |
Jul 03, 2024 | 54.06 | 54.80 | 53.95 | 53.96 | 307,289 | +0.24(+0.45%) |
Jul 02, 2024 | 54.41 | 54.41 | 53.69 | 53.72 | 597,979 | -0.05(-0.09%) |