Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 62.29 | 64.11 | 62.09 | 63.01 | 8,190,813 | +1.45(+2.36%) |
Sep 19, 2024 | 69.58 | 69.69 | 59.39 | 61.56 | 9,179,135 | -6.55(-9.62%) |
Sep 18, 2024 | 68.25 | 69.65 | 67.67 | 68.11 | 1,317,184 | +0.17(+0.25%) |
Sep 17, 2024 | 68.44 | 69.08 | 67.76 | 67.94 | 1,130,745 | +0.08(+0.12%) |
Sep 16, 2024 | 67.50 | 68.14 | 67.04 | 67.86 | 1,667,075 | +0.56(+0.83%) |
Sep 13, 2024 | 66.84 | 67.85 | 66.50 | 67.30 | 1,459,954 | +0.95(+1.43%) |
Sep 12, 2024 | 65.78 | 66.53 | 65.22 | 66.35 | 1,140,365 | +0.73(+1.11%) |
Sep 11, 2024 | 64.88 | 65.64 | 63.77 | 65.62 | 1,138,273 | +0.76(+1.17%) |
Sep 10, 2024 | 65.83 | 66.06 | 63.93 | 64.86 | 1,864,027 | -1.16(-1.76%) |
Sep 09, 2024 | 66.14 | 67.15 | 65.94 | 66.02 | 1,586,081 | -0.06(-0.09%) |
Sep 06, 2024 | 67.16 | 67.84 | 65.79 | 66.08 | 1,350,421 | -1.29(-1.91%) |
Sep 05, 2024 | 67.54 | 68.08 | 66.99 | 67.37 | 1,237,638 | -0.02(-0.03%) |
Sep 04, 2024 | 66.50 | 67.55 | 65.38 | 67.39 | 1,490,911 | +0.36(+0.54%) |
Sep 03, 2024 | 68.04 | 69.15 | 66.62 | 67.03 | 1,636,820 | -1.45(-2.12%) |
Aug 30, 2024 | 68.80 | 68.80 | 67.08 | 68.48 | 1,642,309 | -0.01(-0.01%) |
Aug 29, 2024 | 68.63 | 69.35 | 67.91 | 68.49 | 1,035,802 | +0.02(+0.03%) |
Aug 28, 2024 | 69.18 | 69.56 | 68.12 | 68.47 | 1,409,947 | -1.52(-2.17%) |
Aug 27, 2024 | 69.80 | 70.36 | 69.18 | 69.99 | 1,538,712 | -0.16(-0.23%) |
Aug 26, 2024 | 70.00 | 70.91 | 69.95 | 70.15 | 1,468,890 | +0.35(+0.50%) |
Aug 23, 2024 | 68.00 | 69.86 | 67.65 | 69.80 | 1,432,841 | +2.50(+3.71%) |
Aug 22, 2024 | 67.74 | 68.08 | 67.24 | 67.30 | 1,261,763 | -0.38(-0.56%) |
Aug 21, 2024 | 66.52 | 67.75 | 66.50 | 67.68 | 1,208,776 | +1.93(+2.94%) |
Aug 20, 2024 | 66.89 | 67.12 | 65.67 | 65.75 | 1,428,092 | -1.07(-1.60%) |
Aug 19, 2024 | 65.08 | 66.98 | 65.05 | 66.82 | 1,536,611 | +1.98(+3.05%) |
Aug 16, 2024 | 64.71 | 65.06 | 64.33 | 64.84 | 1,233,792 | -0.15(-0.23%) |
Aug 15, 2024 | 64.20 | 65.45 | 64.16 | 64.99 | 2,039,386 | +2.27(+3.62%) |
Aug 14, 2024 | 63.80 | 64.00 | 62.56 | 62.72 | 1,352,994 | -0.89(-1.40%) |
Aug 13, 2024 | 62.57 | 63.92 | 62.51 | 63.61 | 2,352,421 | +1.90(+3.08%) |
Aug 12, 2024 | 62.70 | 62.80 | 61.15 | 61.71 | 1,450,391 | -0.74(-1.18%) |
Aug 09, 2024 | 62.12 | 62.46 | 61.41 | 62.45 | 1,184,257 | +0.12(+0.19%) |
Aug 08, 2024 | 60.70 | 62.33 | 60.31 | 62.33 | 1,722,861 | +2.63(+4.41%) |
Aug 07, 2024 | 60.96 | 61.49 | 59.59 | 59.70 | 1,723,154 | -0.33(-0.55%) |
Aug 06, 2024 | 59.76 | 61.11 | 59.43 | 60.03 | 2,066,114 | +0.57(+0.96%) |
Aug 05, 2024 | 57.35 | 60.52 | 56.71 | 59.46 | 3,144,895 | +0.01(+0.02%) |
Aug 02, 2024 | 61.29 | 61.54 | 59.42 | 59.45 | 2,179,101 | -3.82(-6.04%) |
Aug 01, 2024 | 64.90 | 65.38 | 62.45 | 63.27 | 1,857,180 | -1.86(-2.86%) |
Jul 31, 2024 | 65.11 | 65.88 | 64.43 | 65.13 | 1,456,604 | +0.73(+1.13%) |
Jul 30, 2024 | 65.06 | 65.59 | 64.07 | 64.40 | 1,767,246 | -0.52(-0.80%) |
Jul 29, 2024 | 65.09 | 65.25 | 63.85 | 64.92 | 2,591,563 | +0.20(+0.31%) |
Jul 26, 2024 | 65.00 | 65.93 | 63.46 | 64.72 | 4,598,540 | +1.01(+1.59%) |
Jul 25, 2024 | 64.00 | 64.78 | 63.03 | 63.71 | 3,655,399 | -0.31(-0.48%) |
Jul 24, 2024 | 64.90 | 65.41 | 64.02 | 64.02 | 1,966,403 | -1.08(-1.66%) |
Jul 23, 2024 | 65.25 | 66.11 | 64.93 | 65.10 | 2,621,421 | +0.89(+1.39%) |
Jul 22, 2024 | 64.46 | 64.50 | 63.00 | 64.21 | 3,244,016 | +0.78(+1.23%) |
Jul 19, 2024 | 64.43 | 65.09 | 63.33 | 63.43 | 1,914,345 | -0.90(-1.40%) |
Jul 18, 2024 | 65.50 | 66.48 | 64.00 | 64.33 | 2,431,639 | -0.95(-1.46%) |
Jul 17, 2024 | 66.35 | 67.86 | 65.20 | 65.28 | 2,351,771 | -1.95(-2.90%) |
Jul 16, 2024 | 66.50 | 67.34 | 66.23 | 67.23 | 1,654,855 | +1.14(+1.72%) |
Jul 15, 2024 | 67.99 | 68.28 | 65.89 | 66.09 | 2,110,385 | -2.07(-3.04%) |
Jul 12, 2024 | 68.43 | 68.86 | 68.00 | 68.16 | 2,021,134 | +0.26(+0.38%) |
Jul 11, 2024 | 67.45 | 68.02 | 67.11 | 67.90 | 1,227,064 | +1.18(+1.77%) |
Jul 10, 2024 | 67.39 | 67.55 | 65.70 | 66.72 | 1,486,616 | -0.61(-0.91%) |
Jul 09, 2024 | 67.72 | 68.36 | 67.29 | 67.33 | 1,408,128 | -0.41(-0.61%) |
Jul 08, 2024 | 66.72 | 67.75 | 66.36 | 67.74 | 1,844,940 | +1.50(+2.26%) |
Jul 05, 2024 | 67.33 | 67.42 | 65.58 | 66.24 | 2,367,308 | -1.08(-1.60%) |
Jul 03, 2024 | 67.16 | 67.79 | 67.02 | 67.32 | 707,314 | +0.21(+0.31%) |
Jul 02, 2024 | 67.53 | 67.59 | 66.61 | 67.11 | 1,744,615 | -0.42(-0.62%) |