Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 75.52 | 76.86 | 75.52 | 76.78 | 12,542,764 | +1.12(+1.48%) |
Sep 19, 2024 | 76.08 | 76.20 | 74.85 | 75.66 | 3,947,420 | +0.98(+1.31%) |
Sep 18, 2024 | 75.81 | 75.84 | 74.54 | 74.68 | 2,877,220 | -0.93(-1.23%) |
Sep 17, 2024 | 76.10 | 76.47 | 75.38 | 75.61 | 2,677,490 | -0.73(-0.96%) |
Sep 16, 2024 | 74.87 | 76.65 | 74.80 | 76.34 | 4,402,346 | +1.33(+1.77%) |
Sep 13, 2024 | 74.67 | 75.60 | 74.13 | 75.01 | 4,637,705 | +0.52(+0.70%) |
Sep 12, 2024 | 76.85 | 76.89 | 73.29 | 74.49 | 8,617,410 | -2.15(-2.81%) |
Sep 11, 2024 | 75.78 | 76.84 | 74.71 | 76.64 | 4,102,328 | +0.57(+0.75%) |
Sep 10, 2024 | 75.43 | 76.13 | 75.02 | 76.07 | 3,853,857 | +0.97(+1.29%) |
Sep 09, 2024 | 75.27 | 75.92 | 74.92 | 75.10 | 4,088,768 | -0.06(-0.07%) |
Sep 06, 2024 | 76.02 | 76.42 | 74.60 | 75.16 | 5,364,386 | -0.64(-0.85%) |
Sep 05, 2024 | 76.44 | 76.67 | 75.25 | 75.80 | 4,468,188 | -1.07(-1.39%) |
Sep 04, 2024 | 76.55 | 77.18 | 75.71 | 76.87 | 4,181,594 | -0.26(-0.34%) |
Sep 03, 2024 | 76.62 | 78.08 | 76.08 | 77.13 | 5,807,588 | +0.42(+0.55%) |
Aug 30, 2024 | 76.31 | 76.91 | 76.08 | 76.71 | 3,585,703 | +0.44(+0.58%) |
Aug 29, 2024 | 76.00 | 77.18 | 75.54 | 76.27 | 3,054,236 | +0.66(+0.87%) |
Aug 28, 2024 | 76.00 | 76.28 | 75.19 | 75.61 | 2,633,193 | -0.36(-0.47%) |
Aug 27, 2024 | 74.85 | 75.99 | 74.61 | 75.97 | 2,471,156 | +0.79(+1.05%) |
Aug 26, 2024 | 74.98 | 75.40 | 74.80 | 75.18 | 2,751,196 | +0.45(+0.60%) |
Aug 23, 2024 | 74.88 | 75.10 | 73.75 | 74.73 | 3,182,472 | +0.24(+0.32%) |
Aug 22, 2024 | 75.60 | 75.81 | 74.39 | 74.49 | 5,006,817 | -0.93(-1.23%) |
Aug 21, 2024 | 75.30 | 75.80 | 74.64 | 75.42 | 3,065,007 | -0.15(-0.20%) |
Aug 20, 2024 | 75.00 | 76.31 | 74.77 | 75.57 | 5,731,651 | +0.80(+1.07%) |
Aug 19, 2024 | 74.69 | 75.19 | 74.36 | 74.77 | 5,248,067 | +0.05(+0.07%) |
Aug 16, 2024 | 73.25 | 74.90 | 72.90 | 74.72 | 4,798,608 | +1.32(+1.80%) |
Aug 15, 2024 | 73.28 | 73.83 | 72.53 | 73.40 | 4,589,111 | +0.61(+0.84%) |
Aug 14, 2024 | 71.61 | 73.67 | 71.44 | 72.79 | 6,106,005 | +1.29(+1.80%) |
Aug 13, 2024 | 70.32 | 71.59 | 69.65 | 71.50 | 5,524,156 | +1.14(+1.62%) |
Aug 12, 2024 | 69.80 | 71.54 | 69.40 | 70.36 | 6,172,945 | +0.67(+0.96%) |
Aug 09, 2024 | 68.99 | 69.98 | 67.97 | 69.69 | 6,988,622 | +1.01(+1.47%) |
Aug 08, 2024 | 69.72 | 70.99 | 68.39 | 68.68 | 10,954,694 | -1.25(-1.79%) |
Aug 07, 2024 | 65.68 | 71.82 | 65.00 | 69.93 | 23,531,144 | +14.12(+25.30%) |
Aug 06, 2024 | 56.00 | 56.85 | 55.19 | 55.81 | 9,425,866 | +0.42(+0.76%) |
Aug 05, 2024 | 54.91 | 56.36 | 54.57 | 55.39 | 7,664,234 | -1.12(-1.98%) |
Aug 02, 2024 | 56.62 | 56.75 | 55.52 | 56.51 | 5,945,082 | -0.69(-1.21%) |
Aug 01, 2024 | 58.03 | 58.30 | 56.47 | 57.20 | 4,544,005 | -0.84(-1.45%) |
Jul 31, 2024 | 58.30 | 59.06 | 57.94 | 58.04 | 4,676,205 | +0.54(+0.94%) |
Jul 30, 2024 | 57.49 | 58.45 | 56.93 | 57.50 | 4,115,297 | +0.11(+0.19%) |
Jul 29, 2024 | 57.00 | 58.06 | 56.42 | 57.39 | 4,001,703 | +0.39(+0.68%) |
Jul 26, 2024 | 57.66 | 57.81 | 56.84 | 57.00 | 4,244,999 | -0.31(-0.54%) |
Jul 25, 2024 | 57.13 | 58.62 | 56.81 | 57.31 | 5,262,422 | +0.67(+1.18%) |
Jul 24, 2024 | 57.83 | 58.70 | 56.52 | 56.64 | 5,379,811 | -1.30(-2.24%) |
Jul 23, 2024 | 58.34 | 58.95 | 57.68 | 57.94 | 5,989,043 | -0.51(-0.87%) |
Jul 22, 2024 | 59.00 | 59.00 | 58.04 | 58.45 | 4,386,410 | -0.03(-0.05%) |
Jul 19, 2024 | 58.12 | 58.78 | 57.58 | 58.48 | 8,563,244 | +0.35(+0.60%) |
Jul 18, 2024 | 60.48 | 60.51 | 58.07 | 58.13 | 5,598,328 | -0.98(-1.66%) |
Jul 17, 2024 | 58.49 | 59.59 | 57.97 | 59.11 | 7,022,511 | -0.37(-0.62%) |
Jul 16, 2024 | 60.15 | 60.27 | 59.41 | 59.48 | 4,158,586 | -0.42(-0.70%) |
Jul 15, 2024 | 59.74 | 60.72 | 59.26 | 59.90 | 3,879,560 | +0.35(+0.59%) |
Jul 12, 2024 | 58.93 | 59.90 | 58.77 | 59.55 | 4,398,851 | +0.76(+1.29%) |
Jul 11, 2024 | 59.63 | 59.92 | 58.78 | 58.79 | 4,377,681 | -0.80(-1.34%) |
Jul 10, 2024 | 60.50 | 60.55 | 58.98 | 59.59 | 3,905,190 | -0.69(-1.14%) |
Jul 09, 2024 | 60.26 | 60.78 | 59.32 | 60.28 | 3,563,659 | +0.17(+0.28%) |
Jul 08, 2024 | 60.98 | 61.05 | 59.52 | 60.11 | 4,845,054 | -0.98(-1.60%) |
Jul 05, 2024 | 60.62 | 61.38 | 60.37 | 61.09 | 3,120,561 | +0.36(+0.59%) |
Jul 03, 2024 | 61.14 | 61.48 | 60.66 | 60.73 | 3,080,179 | -0.28(-0.46%) |
Jul 02, 2024 | 59.66 | 61.04 | 59.66 | 61.01 | 4,604,632 | +1.16(+1.94%) |