Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 67.46 | 67.52 | 67.11 | 67.35 | 807,692 | +0.53(+0.79%) |
Sep 25, 2024 | 67.10 | 67.12 | 66.73 | 66.82 | 1,213,857 | -0.29(-0.43%) |
Sep 24, 2024 | 67.21 | 67.21 | 66.89 | 67.11 | 495,451 | -0.09(-0.13%) |
Sep 23, 2024 | 67.06 | 67.23 | 66.91 | 67.20 | 1,753,685 | +0.00(+0.00%) |
Sep 20, 2024 | 67.16 | 67.25 | 66.81 | 67.20 | 966,213 | -0.11(-0.16%) |
Sep 19, 2024 | 67.47 | 67.53 | 67.10 | 67.31 | 980,120 | +0.89(+1.34%) |
Sep 18, 2024 | 66.90 | 67.32 | 66.35 | 66.42 | 963,132 | -0.38(-0.57%) |
Sep 17, 2024 | 66.97 | 67.08 | 66.53 | 66.80 | 839,921 | +0.02(+0.03%) |
Sep 16, 2024 | 66.68 | 66.84 | 66.39 | 66.78 | 664,828 | +0.05(+0.07%) |
Sep 13, 2024 | 66.27 | 66.86 | 66.18 | 66.73 | 782,581 | +0.43(+0.65%) |
Sep 12, 2024 | 65.85 | 66.31 | 65.54 | 66.30 | 805,287 | +0.45(+0.68%) |
Sep 11, 2024 | 65.46 | 65.93 | 64.23 | 65.85 | 1,070,387 | +0.34(+0.52%) |
Sep 10, 2024 | 65.31 | 65.54 | 64.92 | 65.51 | 1,000,901 | +0.33(+0.51%) |
Sep 09, 2024 | 64.80 | 65.32 | 64.73 | 65.18 | 1,189,605 | +0.83(+1.29%) |
Sep 06, 2024 | 65.10 | 65.28 | 64.27 | 64.35 | 1,404,156 | -0.90(-1.38%) |
Sep 05, 2024 | 65.45 | 65.55 | 64.89 | 65.25 | 1,016,621 | -0.37(-0.56%) |
Sep 04, 2024 | 65.26 | 65.78 | 65.26 | 65.62 | 1,088,301 | +0.11(+0.17%) |
Sep 03, 2024 | 66.36 | 66.45 | 65.25 | 65.51 | 836,967 | -1.13(-1.70%) |
Aug 30, 2024 | 66.32 | 66.66 | 65.83 | 66.64 | 616,172 | +0.68(+1.03%) |
Aug 29, 2024 | 66.00 | 66.56 | 65.88 | 65.96 | 1,140,647 | +0.34(+0.52%) |
Aug 28, 2024 | 66.04 | 66.15 | 65.28 | 65.62 | 639,612 | -0.47(-0.71%) |
Aug 27, 2024 | 65.68 | 66.10 | 65.57 | 66.09 | 552,899 | +0.24(+0.36%) |
Aug 26, 2024 | 66.02 | 66.09 | 65.68 | 65.85 | 528,811 | -0.13(-0.20%) |
Aug 23, 2024 | 66.00 | 66.16 | 65.45 | 65.98 | 724,833 | +0.35(+0.53%) |
Aug 22, 2024 | 66.24 | 66.30 | 65.48 | 65.63 | 918,191 | -0.41(-0.62%) |
Aug 21, 2024 | 65.87 | 66.14 | 65.71 | 66.04 | 759,950 | +0.33(+0.50%) |
Aug 20, 2024 | 65.66 | 65.81 | 65.53 | 65.71 | 608,631 | +0.06(+0.09%) |
Aug 19, 2024 | 65.28 | 65.65 | 65.06 | 65.65 | 519,735 | +0.37(+0.57%) |
Aug 16, 2024 | 65.14 | 65.41 | 64.97 | 65.28 | 833,678 | -0.03(-0.05%) |
Aug 15, 2024 | 64.87 | 65.36 | 64.87 | 65.31 | 822,322 | +1.20(+1.87%) |
Aug 14, 2024 | 63.96 | 64.28 | 63.73 | 64.11 | 904,704 | +0.20(+0.31%) |
Aug 13, 2024 | 63.39 | 63.92 | 63.19 | 63.91 | 807,334 | +0.79(+1.25%) |
Aug 12, 2024 | 63.27 | 63.39 | 62.84 | 63.12 | 1,231,386 | -0.14(-0.22%) |
Aug 09, 2024 | 62.85 | 63.46 | 62.73 | 63.26 | 1,156,418 | +0.32(+0.51%) |
Aug 08, 2024 | 62.07 | 63.03 | 62.03 | 62.94 | 1,219,952 | +1.39(+2.26%) |
Aug 07, 2024 | 62.51 | 63.03 | 61.49 | 61.55 | 1,664,560 | -0.35(-0.57%) |
Aug 06, 2024 | 61.59 | 62.80 | 61.55 | 61.90 | 2,232,603 | +0.43(+0.70%) |
Aug 05, 2024 | 61.20 | 62.09 | 61.15 | 61.47 | 2,995,221 | -1.47(-2.34%) |
Aug 02, 2024 | 63.16 | 63.34 | 62.39 | 62.94 | 1,689,555 | -0.71(-1.12%) |
Aug 01, 2024 | 64.43 | 64.73 | 63.24 | 63.65 | 909,489 | -0.95(-1.47%) |
Jul 31, 2024 | 64.28 | 64.84 | 64.24 | 64.60 | 666,399 | +1.02(+1.60%) |
Jul 30, 2024 | 64.02 | 64.06 | 63.25 | 63.58 | 694,885 | -0.26(-0.41%) |
Jul 29, 2024 | 64.02 | 64.10 | 63.60 | 63.84 | 764,005 | -0.02(-0.03%) |
Jul 26, 2024 | 63.51 | 64.18 | 63.37 | 63.86 | 2,160,344 | +0.90(+1.43%) |
Jul 25, 2024 | 63.19 | 63.93 | 62.93 | 62.96 | 840,207 | -0.02(-0.03%) |
Jul 24, 2024 | 63.82 | 63.87 | 62.89 | 62.98 | 839,647 | -1.29(-2.01%) |
Jul 23, 2024 | 64.40 | 64.53 | 64.21 | 64.27 | 755,230 | -0.19(-0.29%) |
Jul 22, 2024 | 64.20 | 64.47 | 63.95 | 64.46 | 677,742 | +0.72(+1.13%) |
Jul 19, 2024 | 64.46 | 64.56 | 63.61 | 63.74 | 752,437 | -0.63(-0.98%) |
Jul 18, 2024 | 64.84 | 65.06 | 64.11 | 64.37 | 923,941 | -0.39(-0.60%) |
Jul 17, 2024 | 64.85 | 65.00 | 64.73 | 64.76 | 921,718 | -0.75(-1.14%) |
Jul 16, 2024 | 65.15 | 65.52 | 65.05 | 65.51 | 844,676 | +0.53(+0.82%) |
Jul 15, 2024 | 64.79 | 65.25 | 64.74 | 64.98 | 727,755 | +0.30(+0.46%) |
Jul 12, 2024 | 64.49 | 65.10 | 64.45 | 64.68 | 649,139 | +0.45(+0.70%) |
Jul 11, 2024 | 64.73 | 64.73 | 64.15 | 64.23 | 1,443,493 | -0.50(-0.77%) |
Jul 10, 2024 | 64.35 | 64.75 | 64.20 | 64.73 | 810,644 | +0.30(+0.47%) |
Jul 09, 2024 | 64.63 | 64.63 | 64.33 | 64.43 | 766,060 | -0.14(-0.22%) |
Jul 08, 2024 | 64.58 | 64.68 | 64.39 | 64.57 | 515,340 | -0.02(-0.03%) |
Jul 05, 2024 | 64.34 | 64.59 | 64.14 | 64.59 | 1,632,213 | +0.30(+0.47%) |
Jul 03, 2024 | 64.00 | 64.31 | 63.99 | 64.29 | 422,319 | +0.33(+0.52%) |
Jul 02, 2024 | 63.36 | 63.99 | 63.36 | 63.96 | 951,118 | +0.46(+0.72%) |