Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 65.32 | 65.33 | 63.50 | 64.54 | 373,878 | +0.26(+0.40%) |
Sep 18, 2024 | 63.85 | 65.08 | 63.54 | 64.28 | 446,860 | +0.79(+1.24%) |
Sep 17, 2024 | 64.68 | 64.76 | 63.44 | 63.49 | 480,199 | -0.83(-1.29%) |
Sep 16, 2024 | 64.09 | 64.54 | 63.74 | 64.32 | 398,773 | +0.60(+0.94%) |
Sep 13, 2024 | 62.82 | 63.92 | 62.68 | 63.72 | 360,566 | +1.70(+2.74%) |
Sep 12, 2024 | 61.94 | 62.57 | 61.60 | 62.02 | 565,434 | +0.24(+0.39%) |
Sep 11, 2024 | 62.40 | 62.48 | 60.74 | 61.78 | 393,385 | -1.17(-1.86%) |
Sep 10, 2024 | 62.41 | 63.06 | 61.90 | 62.95 | 405,176 | +0.36(+0.58%) |
Sep 09, 2024 | 62.76 | 63.19 | 61.90 | 62.59 | 603,208 | -0.04(-0.06%) |
Sep 06, 2024 | 63.60 | 64.20 | 62.56 | 62.63 | 388,465 | -0.82(-1.29%) |
Sep 05, 2024 | 64.62 | 64.69 | 62.99 | 63.45 | 545,304 | -0.73(-1.14%) |
Sep 04, 2024 | 63.45 | 64.44 | 63.41 | 64.18 | 390,431 | +0.69(+1.09%) |
Sep 03, 2024 | 63.50 | 64.44 | 63.04 | 63.49 | 545,881 | -0.80(-1.24%) |
Aug 30, 2024 | 63.49 | 64.42 | 63.48 | 64.29 | 286,535 | +0.87(+1.37%) |
Aug 29, 2024 | 63.75 | 63.77 | 63.25 | 63.42 | 231,586 | +0.21(+0.33%) |
Aug 28, 2024 | 62.68 | 63.61 | 62.65 | 63.21 | 177,405 | +0.39(+0.62%) |
Aug 27, 2024 | 62.27 | 63.03 | 62.15 | 62.82 | 380,531 | +0.16(+0.25%) |
Aug 26, 2024 | 63.27 | 63.50 | 62.61 | 62.66 | 377,370 | +0.02(+0.03%) |
Aug 23, 2024 | 61.86 | 63.27 | 61.52 | 62.64 | 518,312 | +1.22(+1.99%) |
Aug 22, 2024 | 61.49 | 61.85 | 61.09 | 61.42 | 229,333 | -0.02(-0.03%) |
Aug 21, 2024 | 61.12 | 61.50 | 60.49 | 61.44 | 265,120 | +0.49(+0.80%) |
Aug 20, 2024 | 61.21 | 61.21 | 60.56 | 60.95 | 408,631 | -0.35(-0.57%) |
Aug 19, 2024 | 60.80 | 61.34 | 60.73 | 61.30 | 254,670 | +0.62(+1.02%) |
Aug 16, 2024 | 60.24 | 61.03 | 60.08 | 60.68 | 469,232 | +0.48(+0.79%) |
Aug 15, 2024 | 60.13 | 60.41 | 59.31 | 60.20 | 343,537 | +1.21(+2.06%) |
Aug 14, 2024 | 59.11 | 59.17 | 58.40 | 58.99 | 395,862 | +0.10(+0.17%) |
Aug 13, 2024 | 58.44 | 58.93 | 58.11 | 58.89 | 373,991 | +0.80(+1.37%) |
Aug 12, 2024 | 59.64 | 59.65 | 57.96 | 58.09 | 365,087 | -1.41(-2.38%) |
Aug 09, 2024 | 59.25 | 59.65 | 59.12 | 59.51 | 471,178 | +0.32(+0.54%) |
Aug 08, 2024 | 58.92 | 59.56 | 58.85 | 59.19 | 282,503 | +0.75(+1.28%) |
Aug 07, 2024 | 59.29 | 59.46 | 58.31 | 58.44 | 356,731 | -0.28(-0.47%) |
Aug 06, 2024 | 58.25 | 59.16 | 57.77 | 58.72 | 428,719 | +0.41(+0.70%) |
Aug 05, 2024 | 59.09 | 59.09 | 57.22 | 58.31 | 684,361 | -1.37(-2.30%) |
Aug 02, 2024 | 59.40 | 61.75 | 58.02 | 59.69 | 747,155 | -1.29(-2.12%) |
Aug 01, 2024 | 62.69 | 63.49 | 60.36 | 60.98 | 639,462 | -1.58(-2.53%) |
Jul 31, 2024 | 62.66 | 63.77 | 61.93 | 62.56 | 568,655 | +0.28(+0.45%) |
Jul 30, 2024 | 61.96 | 62.76 | 61.96 | 62.28 | 570,418 | +0.59(+0.95%) |
Jul 29, 2024 | 62.70 | 62.87 | 61.58 | 61.70 | 637,213 | -0.88(-1.40%) |
Jul 26, 2024 | 62.50 | 62.72 | 61.73 | 62.57 | 664,064 | +0.76(+1.22%) |
Jul 25, 2024 | 60.71 | 62.61 | 60.64 | 61.82 | 711,001 | +1.55(+2.58%) |
Jul 24, 2024 | 60.72 | 61.29 | 60.21 | 60.26 | 462,776 | -0.68(-1.11%) |
Jul 23, 2024 | 60.65 | 61.41 | 60.12 | 60.94 | 684,859 | +0.29(+0.48%) |
Jul 22, 2024 | 60.33 | 60.73 | 60.05 | 60.65 | 753,735 | +0.32(+0.53%) |
Jul 19, 2024 | 60.59 | 60.70 | 60.01 | 60.33 | 439,529 | -0.24(-0.39%) |
Jul 18, 2024 | 60.60 | 61.47 | 60.43 | 60.57 | 603,172 | -0.53(-0.86%) |
Jul 17, 2024 | 60.89 | 61.79 | 60.89 | 61.10 | 653,162 | +0.01(+0.02%) |
Jul 16, 2024 | 59.90 | 61.63 | 59.59 | 61.09 | 792,283 | +1.52(+2.56%) |
Jul 15, 2024 | 59.01 | 60.15 | 58.87 | 59.57 | 550,785 | +1.11(+1.89%) |
Jul 12, 2024 | 57.80 | 58.85 | 57.68 | 58.46 | 600,345 | +1.15(+2.02%) |
Jul 11, 2024 | 56.35 | 57.56 | 56.05 | 57.31 | 462,682 | +1.73(+3.12%) |
Jul 10, 2024 | 55.11 | 55.74 | 55.09 | 55.57 | 373,248 | +0.66(+1.20%) |
Jul 09, 2024 | 54.85 | 55.54 | 54.62 | 54.92 | 359,586 | +0.21(+0.38%) |
Jul 08, 2024 | 55.46 | 55.90 | 54.69 | 54.71 | 408,825 | -0.46(-0.83%) |
Jul 05, 2024 | 55.41 | 55.72 | 55.16 | 55.17 | 334,434 | -0.52(-0.93%) |
Jul 03, 2024 | 56.45 | 56.45 | 55.60 | 55.68 | 175,316 | -0.65(-1.15%) |
Jul 02, 2024 | 55.46 | 56.43 | 55.34 | 56.33 | 381,915 | +0.86(+1.54%) |