Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 63.57 | 63.94 | 63.19 | 63.77 | 9,840 | +0.75(+1.19%) |
Sep 18, 2024 | 63.66 | 63.66 | 62.95 | 63.02 | 13,943 | +0.02(+0.02%) |
Sep 17, 2024 | 63.21 | 63.31 | 62.73 | 63.01 | 18,412 | -0.79(-1.24%) |
Sep 16, 2024 | 64.07 | 64.15 | 63.77 | 63.79 | 23,433 | -1.52(-2.32%) |
Sep 13, 2024 | 65.16 | 65.58 | 65.16 | 65.31 | 2,794 | +0.45(+0.70%) |
Sep 12, 2024 | 64.41 | 64.93 | 64.20 | 64.86 | 4,308 | +0.91(+1.42%) |
Sep 11, 2024 | 63.46 | 63.95 | 63.08 | 63.95 | 20,720 | +0.60(+0.95%) |
Sep 10, 2024 | 63.42 | 63.50 | 63.00 | 63.35 | 6,184 | +0.01(+0.01%) |
Sep 09, 2024 | 63.58 | 63.58 | 63.02 | 63.34 | 13,559 | -0.80(-1.25%) |
Sep 06, 2024 | 64.95 | 64.95 | 64.00 | 64.14 | 6,417 | -0.67(-1.04%) |
Sep 05, 2024 | 65.35 | 65.53 | 64.76 | 64.81 | 17,247 | -0.11(-0.16%) |
Sep 04, 2024 | 64.62 | 65.05 | 64.60 | 64.92 | 5,403 | +0.02(+0.03%) |
Sep 03, 2024 | 66.22 | 66.22 | 64.54 | 64.90 | 53,342 | -2.18(-3.25%) |
Aug 30, 2024 | 66.73 | 67.26 | 66.73 | 67.08 | 2,794 | +0.51(+0.76%) |
Aug 29, 2024 | 66.31 | 67.01 | 66.31 | 66.58 | 11,458 | +0.49(+0.74%) |
Aug 28, 2024 | 66.55 | 66.55 | 66.08 | 66.09 | 6,190 | -0.01(-0.02%) |
Aug 27, 2024 | 66.06 | 66.17 | 65.81 | 66.11 | 7,321 | +0.08(+0.13%) |
Aug 26, 2024 | 66.47 | 66.52 | 65.82 | 66.02 | 13,835 | +0.51(+0.78%) |
Aug 23, 2024 | 65.34 | 65.56 | 65.34 | 65.51 | 1,406 | +0.52(+0.80%) |
Aug 22, 2024 | 65.18 | 65.39 | 64.99 | 64.99 | 3,308 | -0.08(-0.12%) |
Aug 21, 2024 | 65.07 | 65.16 | 64.82 | 65.07 | 9,193 | -0.79(-1.20%) |
Aug 20, 2024 | 65.71 | 66.15 | 65.48 | 65.86 | 13,038 | -0.02(-0.04%) |
Aug 19, 2024 | 65.17 | 65.88 | 65.06 | 65.88 | 8,809 | +0.46(+0.71%) |
Aug 16, 2024 | 65.20 | 65.49 | 65.06 | 65.42 | 11,608 | +0.24(+0.37%) |
Aug 15, 2024 | 64.71 | 65.26 | 64.71 | 65.18 | 12,381 | +1.28(+2.00%) |
Aug 14, 2024 | 63.05 | 64.13 | 63.05 | 63.90 | 68,371 | +1.24(+1.98%) |
Aug 13, 2024 | 62.32 | 62.66 | 62.32 | 62.66 | 19,124 | +1.00(+1.62%) |
Aug 12, 2024 | 62.19 | 62.53 | 61.55 | 61.66 | 14,636 | -1.05(-1.67%) |
Aug 09, 2024 | 62.46 | 62.74 | 62.08 | 62.71 | 21,323 | +0.52(+0.84%) |
Aug 08, 2024 | 61.64 | 62.33 | 61.40 | 62.19 | 28,003 | +2.41(+4.03%) |
Aug 07, 2024 | 60.52 | 61.00 | 59.78 | 59.78 | 11,216 | +0.39(+0.66%) |
Aug 06, 2024 | 58.84 | 59.77 | 58.84 | 59.39 | 15,775 | +0.73(+1.25%) |
Aug 05, 2024 | 57.20 | 59.19 | 57.20 | 58.66 | 15,147 | -0.86(-1.45%) |
Aug 02, 2024 | 59.92 | 59.92 | 59.09 | 59.52 | 18,438 | -0.88(-1.46%) |
Aug 01, 2024 | 61.49 | 61.49 | 60.17 | 60.40 | 48,618 | -1.73(-2.78%) |
Jul 31, 2024 | 62.37 | 62.66 | 61.73 | 62.13 | 28,537 | +0.13(+0.21%) |
Jul 30, 2024 | 62.37 | 62.38 | 61.49 | 61.99 | 11,767 | -0.64(-1.02%) |
Jul 29, 2024 | 62.93 | 63.15 | 62.25 | 62.63 | 13,965 | -1.92(-2.98%) |
Jul 26, 2024 | 64.71 | 64.87 | 64.33 | 64.55 | 4,019 | +0.60(+0.94%) |
Jul 25, 2024 | 64.37 | 64.74 | 63.86 | 63.95 | 3,695 | -0.59(-0.91%) |
Jul 24, 2024 | 64.84 | 64.89 | 64.39 | 64.54 | 4,327 | -0.29(-0.45%) |
Jul 23, 2024 | 64.78 | 65.38 | 64.78 | 64.83 | 12,788 | +0.36(+0.56%) |
Jul 22, 2024 | 64.00 | 64.59 | 64.00 | 64.47 | 6,381 | +0.61(+0.96%) |
Jul 19, 2024 | 63.55 | 63.90 | 63.45 | 63.86 | 6,958 | +0.15(+0.24%) |
Jul 18, 2024 | 64.22 | 64.22 | 63.59 | 63.71 | 7,194 | -0.59(-0.92%) |
Jul 17, 2024 | 64.87 | 64.88 | 64.12 | 64.30 | 106,465 | -1.39(-2.12%) |
Jul 16, 2024 | 65.19 | 65.69 | 65.11 | 65.69 | 13,401 | +0.63(+0.97%) |
Jul 15, 2024 | 65.04 | 65.34 | 64.93 | 65.06 | 6,289 | -0.00(-0.01%) |
Jul 12, 2024 | 64.55 | 65.36 | 64.41 | 65.06 | 32,122 | +0.63(+0.98%) |
Jul 11, 2024 | 64.33 | 64.57 | 64.25 | 64.43 | 24,362 | +0.54(+0.84%) |
Jul 10, 2024 | 63.25 | 63.92 | 62.97 | 63.89 | 32,829 | +0.38(+0.60%) |
Jul 09, 2024 | 63.77 | 64.00 | 63.14 | 63.51 | 65,266 | +0.15(+0.24%) |
Jul 08, 2024 | 63.24 | 63.50 | 63.15 | 63.36 | 20,266 | +0.71(+1.13%) |
Jul 05, 2024 | 62.46 | 62.78 | 62.34 | 62.65 | 44,400 | +1.41(+2.30%) |
Jul 03, 2024 | 60.69 | 61.42 | 60.69 | 61.24 | 7,183 | +0.32(+0.53%) |
Jul 02, 2024 | 60.63 | 60.94 | 60.53 | 60.92 | 7,134 | +0.35(+0.57%) |