Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 64.89 | 65.30 | 64.49 | 64.57 | 34,295 | -0.18(-0.28%) |
Sep 17, 2024 | 65.03 | 65.09 | 64.43 | 64.75 | 34,392 | +0.13(+0.20%) |
Sep 16, 2024 | 64.27 | 64.62 | 64.24 | 64.62 | 156,453 | +0.21(+0.33%) |
Sep 13, 2024 | 64.08 | 64.52 | 64.08 | 64.41 | 34,403 | +0.62(+0.97%) |
Sep 12, 2024 | 63.11 | 63.86 | 63.11 | 63.79 | 101,442 | +0.77(+1.22%) |
Sep 11, 2024 | 61.88 | 63.02 | 61.04 | 63.02 | 44,523 | +1.47(+2.39%) |
Sep 10, 2024 | 61.79 | 61.87 | 61.13 | 61.55 | 231,374 | +0.04(+0.07%) |
Sep 09, 2024 | 61.41 | 61.72 | 61.16 | 61.51 | 544,822 | +0.73(+1.20%) |
Sep 06, 2024 | 61.48 | 61.48 | 60.65 | 60.78 | 7,032 | -1.33(-2.14%) |
Sep 05, 2024 | 62.38 | 62.67 | 61.98 | 62.11 | 13,226 | -0.40(-0.64%) |
Sep 04, 2024 | 62.36 | 62.86 | 62.30 | 62.51 | 9,668 | -0.21(-0.33%) |
Sep 03, 2024 | 64.28 | 64.28 | 62.72 | 62.72 | 13,818 | -1.97(-3.05%) |
Aug 30, 2024 | 64.27 | 64.70 | 63.85 | 64.69 | 19,903 | +0.84(+1.32%) |
Aug 29, 2024 | 64.19 | 64.53 | 63.72 | 63.85 | 8,442 | +0.02(+0.03%) |
Aug 28, 2024 | 64.40 | 64.40 | 63.47 | 63.83 | 19,414 | -0.66(-1.03%) |
Aug 27, 2024 | 64.19 | 64.54 | 64.19 | 64.49 | 9,407 | +0.15(+0.24%) |
Aug 26, 2024 | 64.92 | 64.92 | 64.26 | 64.34 | 7,912 | -0.45(-0.70%) |
Aug 23, 2024 | 64.44 | 64.81 | 64.29 | 64.79 | 7,594 | +0.84(+1.31%) |
Aug 22, 2024 | 64.65 | 64.65 | 63.95 | 63.95 | 10,809 | -0.69(-1.06%) |
Aug 21, 2024 | 64.39 | 64.71 | 64.32 | 64.64 | 5,751 | +0.44(+0.68%) |
Aug 20, 2024 | 64.46 | 64.64 | 64.03 | 64.20 | 19,695 | -0.22(-0.34%) |
Aug 19, 2024 | 64.06 | 64.42 | 63.78 | 64.42 | 17,737 | +0.50(+0.79%) |
Aug 16, 2024 | 63.70 | 64.00 | 63.61 | 63.92 | 21,941 | +0.04(+0.06%) |
Aug 15, 2024 | 63.40 | 63.88 | 63.36 | 63.88 | 16,737 | +1.27(+2.03%) |
Aug 14, 2024 | 62.20 | 62.70 | 62.20 | 62.61 | 7,169 | +0.41(+0.67%) |
Aug 13, 2024 | 61.67 | 62.22 | 61.53 | 62.20 | 24,532 | +1.19(+1.94%) |
Aug 12, 2024 | 61.24 | 61.32 | 60.85 | 61.01 | 13,950 | -0.08(-0.13%) |
Aug 09, 2024 | 60.64 | 61.19 | 60.54 | 61.09 | 38,406 | +0.51(+0.84%) |
Aug 08, 2024 | 59.77 | 60.71 | 59.61 | 60.58 | 22,250 | +1.23(+2.07%) |
Aug 07, 2024 | 60.52 | 60.69 | 58.98 | 59.35 | 46,364 | -0.55(-0.92%) |
Aug 06, 2024 | 59.20 | 60.74 | 59.20 | 59.90 | 122,037 | +1.05(+1.78%) |
Aug 05, 2024 | 57.45 | 59.42 | 57.15 | 58.85 | 26,895 | -1.55(-2.57%) |
Aug 02, 2024 | 60.72 | 60.72 | 59.77 | 60.40 | 31,632 | -1.64(-2.64%) |
Aug 01, 2024 | 63.43 | 63.68 | 61.69 | 62.04 | 17,305 | -1.05(-1.66%) |
Jul 31, 2024 | 62.95 | 63.32 | 62.86 | 63.09 | 6,421 | +1.25(+2.02%) |
Jul 30, 2024 | 62.24 | 62.24 | 61.65 | 61.84 | 15,103 | -0.49(-0.79%) |
Jul 29, 2024 | 62.55 | 62.69 | 62.30 | 62.33 | 8,148 | +0.03(+0.06%) |
Jul 26, 2024 | 62.16 | 62.73 | 62.16 | 62.30 | 9,025 | +0.65(+1.05%) |
Jul 25, 2024 | 62.12 | 62.68 | 61.34 | 61.65 | 13,055 | -0.38(-0.61%) |
Jul 24, 2024 | 63.30 | 63.30 | 62.02 | 62.02 | 16,759 | -1.88(-2.94%) |
Jul 23, 2024 | 63.90 | 64.26 | 63.90 | 63.91 | 15,125 | -0.08(-0.13%) |
Jul 22, 2024 | 63.75 | 64.02 | 63.62 | 63.99 | 23,019 | +0.67(+1.05%) |
Jul 19, 2024 | 63.43 | 63.76 | 63.20 | 63.32 | 14,182 | -0.31(-0.49%) |
Jul 18, 2024 | 64.38 | 64.38 | 63.25 | 63.63 | 16,639 | -0.44(-0.69%) |
Jul 17, 2024 | 64.74 | 64.81 | 64.05 | 64.07 | 50,178 | -1.48(-2.26%) |
Jul 16, 2024 | 65.52 | 65.57 | 65.29 | 65.55 | 10,080 | +0.14(+0.21%) |
Jul 15, 2024 | 65.44 | 65.72 | 65.15 | 65.41 | 15,002 | +0.26(+0.40%) |
Jul 12, 2024 | 64.98 | 65.56 | 64.90 | 65.15 | 9,545 | +0.26(+0.40%) |
Jul 11, 2024 | 65.46 | 65.47 | 64.69 | 64.89 | 15,058 | -0.51(-0.78%) |
Jul 10, 2024 | 65.06 | 65.40 | 64.87 | 65.40 | 15,945 | +0.51(+0.78%) |
Jul 09, 2024 | 65.03 | 65.16 | 64.88 | 64.90 | 18,380 | +0.03(+0.05%) |
Jul 08, 2024 | 64.96 | 65.02 | 64.75 | 64.86 | 12,707 | -0.02(-0.03%) |
Jul 05, 2024 | 64.49 | 64.88 | 64.39 | 64.88 | 19,086 | +0.41(+0.64%) |
Jul 03, 2024 | 64.21 | 64.49 | 64.09 | 64.47 | 44,937 | +0.37(+0.58%) |
Jul 02, 2024 | 63.61 | 64.10 | 63.61 | 64.10 | 8,536 | +0.22(+0.34%) |