Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 67.31 | 67.31 | 65.95 | 66.33 | 365,399 | -0.20(-0.30%) |
Sep 18, 2024 | 66.95 | 67.45 | 66.46 | 66.53 | 81,215 | -0.25(-0.37%) |
Sep 17, 2024 | 67.34 | 67.51 | 66.57 | 66.78 | 106,781 | -0.55(-0.82%) |
Sep 16, 2024 | 67.37 | 67.57 | 67.13 | 67.33 | 95,536 | +0.22(+0.33%) |
Sep 13, 2024 | 66.98 | 67.11 | 66.74 | 67.11 | 98,131 | +0.55(+0.83%) |
Sep 12, 2024 | 66.35 | 66.62 | 65.85 | 66.56 | 97,264 | +0.22(+0.33%) |
Sep 11, 2024 | 65.95 | 66.42 | 65.16 | 66.34 | 379,089 | -0.16(-0.24%) |
Sep 10, 2024 | 65.56 | 66.51 | 65.56 | 66.50 | 78,942 | +1.15(+1.76%) |
Sep 09, 2024 | 64.71 | 65.48 | 64.56 | 65.35 | 79,568 | +0.72(+1.11%) |
Sep 06, 2024 | 64.57 | 64.66 | 64.04 | 64.63 | 94,198 | +0.01(+0.02%) |
Sep 05, 2024 | 65.26 | 65.36 | 64.50 | 64.62 | 71,395 | -0.23(-0.35%) |
Sep 04, 2024 | 64.67 | 65.48 | 64.49 | 64.85 | 573,258 | +0.14(+0.22%) |
Sep 03, 2024 | 64.36 | 64.97 | 64.33 | 64.71 | 100,058 | +0.11(+0.17%) |
Aug 30, 2024 | 64.20 | 64.61 | 63.77 | 64.60 | 87,901 | +0.72(+1.13%) |
Aug 29, 2024 | 64.10 | 64.10 | 63.60 | 63.88 | 92,868 | -0.22(-0.34%) |
Aug 28, 2024 | 64.26 | 64.51 | 63.76 | 64.10 | 296,093 | -0.21(-0.33%) |
Aug 27, 2024 | 63.72 | 64.41 | 63.67 | 64.31 | 59,048 | +0.23(+0.36%) |
Aug 26, 2024 | 64.35 | 64.56 | 64.00 | 64.08 | 61,486 | -0.06(-0.09%) |
Aug 23, 2024 | 63.22 | 64.25 | 63.21 | 64.14 | 77,078 | +1.13(+1.79%) |
Aug 22, 2024 | 62.68 | 63.01 | 62.64 | 63.01 | 62,144 | +0.33(+0.53%) |
Aug 21, 2024 | 62.49 | 62.75 | 62.18 | 62.68 | 348,886 | +0.23(+0.37%) |
Aug 20, 2024 | 62.25 | 62.58 | 62.22 | 62.45 | 115,949 | +0.03(+0.05%) |
Aug 19, 2024 | 62.13 | 62.49 | 62.01 | 62.42 | 49,404 | +0.36(+0.58%) |
Aug 16, 2024 | 61.76 | 62.22 | 61.76 | 62.06 | 75,472 | +0.04(+0.06%) |
Aug 15, 2024 | 62.44 | 62.44 | 61.88 | 62.02 | 49,652 | -0.22(-0.35%) |
Aug 14, 2024 | 62.04 | 62.53 | 61.87 | 62.24 | 307,649 | +0.25(+0.40%) |
Aug 13, 2024 | 61.96 | 62.04 | 61.65 | 61.99 | 74,049 | +0.41(+0.67%) |
Aug 12, 2024 | 61.75 | 61.75 | 61.16 | 61.58 | 48,036 | -0.35(-0.57%) |
Aug 09, 2024 | 61.64 | 62.04 | 61.23 | 61.93 | 59,750 | +0.38(+0.62%) |
Aug 08, 2024 | 61.02 | 61.62 | 60.83 | 61.55 | 51,569 | +0.53(+0.87%) |
Aug 07, 2024 | 61.59 | 62.44 | 60.97 | 61.02 | 272,689 | -0.51(-0.83%) |
Aug 06, 2024 | 60.30 | 62.10 | 60.15 | 61.53 | 65,386 | +1.42(+2.36%) |
Aug 05, 2024 | 60.62 | 61.87 | 60.08 | 60.11 | 73,316 | -1.82(-2.94%) |
Aug 02, 2024 | 61.72 | 62.51 | 61.43 | 61.93 | 89,167 | +0.08(+0.13%) |
Aug 01, 2024 | 61.00 | 61.85 | 61.00 | 61.85 | 362,697 | +1.16(+1.91%) |
Jul 31, 2024 | 61.04 | 61.43 | 60.51 | 60.69 | 115,448 | -0.16(-0.26%) |
Jul 30, 2024 | 60.79 | 60.96 | 60.47 | 60.85 | 59,363 | +0.40(+0.66%) |
Jul 29, 2024 | 60.10 | 60.62 | 59.74 | 60.45 | 63,543 | +0.42(+0.70%) |
Jul 26, 2024 | 59.32 | 60.21 | 59.32 | 60.03 | 116,416 | +0.90(+1.52%) |
Jul 25, 2024 | 59.89 | 60.34 | 58.96 | 59.13 | 68,424 | -0.55(-0.92%) |
Jul 24, 2024 | 60.51 | 60.86 | 59.64 | 59.68 | 84,949 | -0.96(-1.58%) |
Jul 23, 2024 | 60.81 | 61.08 | 60.42 | 60.64 | 54,197 | -0.12(-0.20%) |
Jul 22, 2024 | 60.39 | 60.88 | 60.02 | 60.76 | 56,854 | +0.54(+0.90%) |
Jul 19, 2024 | 60.23 | 60.52 | 60.01 | 60.22 | 58,307 | -0.06(-0.10%) |
Jul 18, 2024 | 60.57 | 61.46 | 60.19 | 60.28 | 157,031 | -0.60(-0.99%) |
Jul 17, 2024 | 60.19 | 61.13 | 60.19 | 60.88 | 105,885 | +0.54(+0.89%) |
Jul 16, 2024 | 60.11 | 60.36 | 59.72 | 60.34 | 87,433 | +0.62(+1.04%) |
Jul 15, 2024 | 59.66 | 59.83 | 59.35 | 59.72 | 64,280 | +0.26(+0.44%) |
Jul 12, 2024 | 59.32 | 59.87 | 59.32 | 59.46 | 73,019 | +0.40(+0.68%) |
Jul 11, 2024 | 58.23 | 59.42 | 58.23 | 59.06 | 143,648 | +1.38(+2.39%) |
Jul 10, 2024 | 57.42 | 57.71 | 57.11 | 57.68 | 82,505 | +0.41(+0.72%) |
Jul 09, 2024 | 57.15 | 57.46 | 56.74 | 57.27 | 127,417 | +0.05(+0.09%) |
Jul 08, 2024 | 57.05 | 57.34 | 57.02 | 57.22 | 65,643 | +0.11(+0.19%) |
Jul 05, 2024 | 56.90 | 57.19 | 56.77 | 57.11 | 56,060 | +0.17(+0.30%) |
Jul 03, 2024 | 57.26 | 57.37 | 56.92 | 56.94 | 64,159 | -0.05(-0.09%) |
Jul 02, 2024 | 56.72 | 57.13 | 56.72 | 56.99 | 70,352 | +0.22(+0.39%) |