Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 64.76 | 64.79 | 64.24 | 64.48 | 65,854 | +0.07(+0.11%) |
Sep 16, 2024 | 64.25 | 64.43 | 64.00 | 64.41 | 45,262 | +0.18(+0.28%) |
Sep 13, 2024 | 64.05 | 64.33 | 64.04 | 64.23 | 64,484 | +0.32(+0.50%) |
Sep 12, 2024 | 63.54 | 63.92 | 63.25 | 63.91 | 57,582 | +0.53(+0.84%) |
Sep 11, 2024 | 62.81 | 63.46 | 61.66 | 63.38 | 39,120 | +0.59(+0.94%) |
Sep 10, 2024 | 62.78 | 62.82 | 62.14 | 62.79 | 57,131 | +0.31(+0.50%) |
Sep 09, 2024 | 62.24 | 62.55 | 62.00 | 62.48 | 37,927 | +0.78(+1.26%) |
Sep 06, 2024 | 62.89 | 62.89 | 61.62 | 61.70 | 57,694 | -1.10(-1.75%) |
Sep 05, 2024 | 63.14 | 63.26 | 62.52 | 62.80 | 67,181 | -0.29(-0.46%) |
Sep 04, 2024 | 63.03 | 63.42 | 62.91 | 63.09 | 59,733 | -0.17(-0.27%) |
Sep 03, 2024 | 64.27 | 64.27 | 63.00 | 63.26 | 38,943 | -1.31(-2.03%) |
Aug 30, 2024 | 64.18 | 64.59 | 63.78 | 64.57 | 46,888 | +0.70(+1.10%) |
Aug 29, 2024 | 64.16 | 64.44 | 63.80 | 63.87 | 56,454 | -0.02(-0.03%) |
Aug 28, 2024 | 64.18 | 64.18 | 63.51 | 63.89 | 42,253 | -0.27(-0.42%) |
Aug 27, 2024 | 63.97 | 64.21 | 63.80 | 64.16 | 87,365 | +0.07(+0.11%) |
Aug 26, 2024 | 64.56 | 64.56 | 63.94 | 64.09 | 37,578 | -0.28(-0.43%) |
Aug 23, 2024 | 64.15 | 64.38 | 63.84 | 64.37 | 40,658 | +0.60(+0.94%) |
Aug 22, 2024 | 64.46 | 64.46 | 63.64 | 63.77 | 56,066 | -0.45(-0.70%) |
Aug 21, 2024 | 64.20 | 64.31 | 63.94 | 64.22 | 36,252 | +0.22(+0.34%) |
Aug 20, 2024 | 64.08 | 64.24 | 63.84 | 64.00 | 101,836 | -0.10(-0.16%) |
Aug 19, 2024 | 63.45 | 64.10 | 63.37 | 64.10 | 35,825 | +0.71(+1.12%) |
Aug 16, 2024 | 63.04 | 63.45 | 63.04 | 63.39 | 45,972 | +0.04(+0.06%) |
Aug 15, 2024 | 63.03 | 63.39 | 62.87 | 63.35 | 54,006 | +0.97(+1.55%) |
Aug 14, 2024 | 62.30 | 62.47 | 62.02 | 62.38 | 56,308 | +0.30(+0.48%) |
Aug 13, 2024 | 61.55 | 62.08 | 61.44 | 62.08 | 58,410 | +0.96(+1.57%) |
Aug 12, 2024 | 61.36 | 61.41 | 60.86 | 61.12 | 54,698 | +0.01(+0.02%) |
Aug 09, 2024 | 60.89 | 61.20 | 60.69 | 61.11 | 99,997 | +0.28(+0.46%) |
Aug 08, 2024 | 60.24 | 60.86 | 59.84 | 60.83 | 47,959 | +1.43(+2.41%) |
Aug 07, 2024 | 60.40 | 60.80 | 59.33 | 59.40 | 114,904 | -0.35(-0.59%) |
Aug 06, 2024 | 59.49 | 60.61 | 59.21 | 59.75 | 51,577 | +0.67(+1.13%) |
Aug 05, 2024 | 58.40 | 59.77 | 58.17 | 59.08 | 83,647 | -1.68(-2.76%) |
Aug 02, 2024 | 61.04 | 61.04 | 60.13 | 60.76 | 52,534 | -1.21(-1.95%) |
Aug 01, 2024 | 63.28 | 63.33 | 61.58 | 61.97 | 74,569 | -0.83(-1.32%) |
Jul 31, 2024 | 62.61 | 63.12 | 62.50 | 62.80 | 72,495 | +1.01(+1.63%) |
Jul 30, 2024 | 62.24 | 62.28 | 61.44 | 61.79 | 46,609 | -0.25(-0.40%) |
Jul 29, 2024 | 62.48 | 62.48 | 61.96 | 62.04 | 43,594 | -0.09(-0.14%) |
Jul 26, 2024 | 61.92 | 62.38 | 61.89 | 62.13 | 61,044 | +0.77(+1.25%) |
Jul 25, 2024 | 61.90 | 62.38 | 61.27 | 61.36 | 80,144 | -0.49(-0.79%) |
Jul 24, 2024 | 62.78 | 62.78 | 61.81 | 61.85 | 43,709 | -1.45(-2.29%) |
Jul 23, 2024 | 63.48 | 63.71 | 63.29 | 63.30 | 36,570 | -0.08(-0.13%) |
Jul 22, 2024 | 63.17 | 63.43 | 62.95 | 63.38 | 51,554 | +0.72(+1.15%) |
Jul 19, 2024 | 63.15 | 63.22 | 62.56 | 62.66 | 33,815 | -0.46(-0.73%) |
Jul 18, 2024 | 63.85 | 63.85 | 62.85 | 63.12 | 36,115 | -0.31(-0.49%) |
Jul 17, 2024 | 63.77 | 63.83 | 63.39 | 63.43 | 311,300 | -1.05(-1.63%) |
Jul 16, 2024 | 64.38 | 64.50 | 64.21 | 64.48 | 49,856 | +0.40(+0.62%) |
Jul 15, 2024 | 64.23 | 64.40 | 63.91 | 64.08 | 46,667 | +0.08(+0.12%) |
Jul 12, 2024 | 63.79 | 64.44 | 63.77 | 64.00 | 182,608 | +0.33(+0.52%) |
Jul 11, 2024 | 64.27 | 64.27 | 63.55 | 63.67 | 49,864 | -0.51(-0.79%) |
Jul 10, 2024 | 63.77 | 64.19 | 63.60 | 64.18 | 148,161 | +0.63(+0.99%) |
Jul 09, 2024 | 63.67 | 63.67 | 63.48 | 63.55 | 45,835 | +0.11(+0.17%) |
Jul 08, 2024 | 63.47 | 63.56 | 63.26 | 63.44 | 191,365 | +0.18(+0.28%) |
Jul 05, 2024 | 63.01 | 63.33 | 62.94 | 63.26 | 151,200 | +0.37(+0.59%) |
Jul 03, 2024 | 62.64 | 62.89 | 62.64 | 62.89 | 39,165 | +0.24(+0.38%) |
Jul 02, 2024 | 62.21 | 62.65 | 62.08 | 62.65 | 86,216 | +0.29(+0.47%) |