Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 63.92 | 64.03 | 62.78 | 63.67 | 282,543 | -0.13(-0.20%) |
Sep 24, 2024 | 63.93 | 64.61 | 63.61 | 63.80 | 148,755 | +0.22(+0.35%) |
Sep 23, 2024 | 63.77 | 63.78 | 62.90 | 63.58 | 182,134 | +0.21(+0.33%) |
Sep 20, 2024 | 64.45 | 64.45 | 63.14 | 63.37 | 603,572 | -0.87(-1.35%) |
Sep 19, 2024 | 64.91 | 64.92 | 63.57 | 64.24 | 209,023 | +0.92(+1.45%) |
Sep 18, 2024 | 63.67 | 64.91 | 62.94 | 63.32 | 387,840 | -0.06(-0.09%) |
Sep 17, 2024 | 64.78 | 65.21 | 62.50 | 63.38 | 434,507 | -2.50(-3.79%) |
Sep 16, 2024 | 66.11 | 66.66 | 65.11 | 65.88 | 166,314 | -0.23(-0.35%) |
Sep 13, 2024 | 65.17 | 66.46 | 65.07 | 66.11 | 231,538 | +1.74(+2.70%) |
Sep 12, 2024 | 62.84 | 64.41 | 62.73 | 64.37 | 210,993 | +1.40(+2.22%) |
Sep 11, 2024 | 62.57 | 63.13 | 61.45 | 62.97 | 349,291 | -0.08(-0.13%) |
Sep 10, 2024 | 65.11 | 65.19 | 62.69 | 63.05 | 441,503 | -2.13(-3.27%) |
Sep 09, 2024 | 65.57 | 66.44 | 65.03 | 65.18 | 231,459 | -0.22(-0.34%) |
Sep 06, 2024 | 66.53 | 66.97 | 65.35 | 65.40 | 192,541 | -1.37(-2.05%) |
Sep 05, 2024 | 68.14 | 68.16 | 66.30 | 66.77 | 237,857 | -0.91(-1.34%) |
Sep 04, 2024 | 66.02 | 67.80 | 66.02 | 67.68 | 249,785 | +1.42(+2.14%) |
Sep 03, 2024 | 66.42 | 67.31 | 66.03 | 66.26 | 325,647 | -0.73(-1.09%) |
Aug 30, 2024 | 67.79 | 67.92 | 66.67 | 66.99 | 205,620 | -0.30(-0.45%) |
Aug 29, 2024 | 67.73 | 68.22 | 67.10 | 67.29 | 206,530 | -0.13(-0.19%) |
Aug 28, 2024 | 66.42 | 67.86 | 66.06 | 67.42 | 306,741 | +0.90(+1.35%) |
Aug 27, 2024 | 66.10 | 67.16 | 65.89 | 66.52 | 279,900 | -0.05(-0.08%) |
Aug 26, 2024 | 67.42 | 67.56 | 66.52 | 66.57 | 357,100 | -0.43(-0.64%) |
Aug 23, 2024 | 66.29 | 67.88 | 65.91 | 67.00 | 264,033 | +1.09(+1.65%) |
Aug 22, 2024 | 67.76 | 67.76 | 65.58 | 65.91 | 231,266 | -1.64(-2.43%) |
Aug 21, 2024 | 66.43 | 67.84 | 65.82 | 67.55 | 222,117 | +1.82(+2.77%) |
Aug 20, 2024 | 66.57 | 66.91 | 65.37 | 65.73 | 208,226 | -0.57(-0.86%) |
Aug 19, 2024 | 66.97 | 67.56 | 65.98 | 66.30 | 171,754 | -0.22(-0.33%) |
Aug 16, 2024 | 67.20 | 67.68 | 66.32 | 66.52 | 203,358 | -0.63(-0.94%) |
Aug 15, 2024 | 67.50 | 68.37 | 66.86 | 67.15 | 231,242 | +1.38(+2.10%) |
Aug 14, 2024 | 65.98 | 66.22 | 64.72 | 65.77 | 291,045 | +0.11(+0.17%) |
Aug 13, 2024 | 66.24 | 67.05 | 65.00 | 65.66 | 424,194 | -0.95(-1.43%) |
Aug 12, 2024 | 67.59 | 67.98 | 66.47 | 66.61 | 258,009 | -0.77(-1.14%) |
Aug 09, 2024 | 68.22 | 68.94 | 66.80 | 67.38 | 1,459,067 | -0.91(-1.33%) |
Aug 08, 2024 | 69.52 | 70.24 | 67.31 | 68.29 | 379,893 | +0.01(+0.01%) |
Aug 07, 2024 | 67.78 | 70.80 | 67.42 | 68.28 | 394,459 | +1.20(+1.79%) |
Aug 06, 2024 | 65.41 | 68.71 | 60.11 | 67.08 | 634,952 | -0.06(-0.09%) |
Aug 05, 2024 | 65.91 | 68.06 | 65.26 | 67.14 | 282,134 | -2.20(-3.17%) |
Aug 02, 2024 | 68.52 | 69.67 | 67.81 | 69.34 | 246,591 | -1.67(-2.35%) |
Aug 01, 2024 | 72.77 | 72.85 | 70.12 | 71.01 | 234,723 | -1.57(-2.16%) |
Jul 31, 2024 | 72.87 | 74.77 | 72.13 | 72.58 | 243,184 | -0.20(-0.27%) |
Jul 30, 2024 | 72.71 | 73.13 | 72.00 | 72.78 | 190,006 | +0.62(+0.86%) |
Jul 29, 2024 | 72.23 | 73.41 | 71.62 | 72.16 | 285,095 | +0.59(+0.82%) |
Jul 26, 2024 | 70.70 | 71.70 | 70.14 | 71.57 | 216,732 | +2.00(+2.87%) |
Jul 25, 2024 | 68.65 | 70.92 | 68.65 | 69.57 | 237,547 | +1.25(+1.83%) |
Jul 24, 2024 | 69.62 | 70.06 | 68.28 | 68.32 | 205,282 | -1.52(-2.18%) |
Jul 23, 2024 | 68.42 | 70.46 | 68.42 | 69.84 | 259,261 | +0.52(+0.75%) |
Jul 22, 2024 | 67.64 | 69.57 | 66.40 | 69.32 | 256,247 | +2.11(+3.14%) |
Jul 19, 2024 | 67.55 | 68.35 | 66.65 | 67.21 | 167,327 | -0.45(-0.67%) |
Jul 18, 2024 | 67.64 | 69.88 | 67.06 | 67.66 | 271,497 | -0.21(-0.31%) |
Jul 17, 2024 | 66.18 | 68.26 | 66.18 | 67.87 | 369,867 | +1.01(+1.51%) |
Jul 16, 2024 | 64.05 | 66.97 | 64.05 | 66.86 | 313,733 | +3.47(+5.47%) |
Jul 15, 2024 | 63.71 | 64.42 | 63.37 | 63.39 | 198,683 | +0.03(+0.05%) |
Jul 12, 2024 | 63.15 | 64.10 | 62.80 | 63.36 | 208,557 | +0.63(+1.00%) |
Jul 11, 2024 | 62.34 | 62.91 | 61.80 | 62.73 | 266,352 | +1.82(+2.99%) |
Jul 10, 2024 | 60.01 | 60.95 | 59.71 | 60.91 | 269,851 | +1.25(+2.10%) |
Jul 09, 2024 | 61.50 | 61.94 | 59.66 | 59.66 | 300,868 | -2.08(-3.37%) |
Jul 08, 2024 | 61.76 | 62.52 | 61.69 | 61.74 | 193,475 | +0.31(+0.50%) |
Jul 05, 2024 | 61.76 | 62.17 | 61.12 | 61.43 | 169,177 | -0.57(-0.92%) |
Jul 03, 2024 | 61.59 | 62.23 | 61.06 | 62.00 | 90,815 | +0.75(+1.22%) |
Jul 02, 2024 | 61.42 | 61.48 | 60.42 | 61.25 | 234,866 | -0.17(-0.28%) |