Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.85 | 72.92 | 69.85 | 71.94 | 2,378,316 | +3.76(+5.51%) |
Sep 25, 2024 | 68.06 | 68.58 | 67.72 | 68.18 | 1,263,891 | -0.34(-0.50%) |
Sep 24, 2024 | 69.20 | 69.56 | 68.10 | 68.52 | 2,174,330 | +2.17(+3.27%) |
Sep 23, 2024 | 66.28 | 67.45 | 66.24 | 66.35 | 1,977,573 | -0.04(-0.06%) |
Sep 20, 2024 | 66.40 | 66.72 | 65.33 | 66.39 | 7,434,224 | -0.04(-0.06%) |
Sep 19, 2024 | 66.50 | 67.47 | 65.28 | 66.43 | 1,971,860 | +2.30(+3.59%) |
Sep 18, 2024 | 63.78 | 65.64 | 63.06 | 64.13 | 982,564 | +0.54(+0.85%) |
Sep 17, 2024 | 63.77 | 64.30 | 63.30 | 63.59 | 1,572,409 | -0.36(-0.56%) |
Sep 16, 2024 | 63.52 | 64.05 | 62.78 | 63.95 | 1,739,984 | +1.00(+1.59%) |
Sep 13, 2024 | 63.08 | 63.92 | 62.61 | 62.95 | 1,073,508 | +0.08(+0.13%) |
Sep 12, 2024 | 61.69 | 63.20 | 61.63 | 62.87 | 1,525,052 | +2.10(+3.46%) |
Sep 11, 2024 | 60.60 | 61.04 | 59.12 | 60.77 | 1,438,297 | +0.56(+0.93%) |
Sep 10, 2024 | 59.83 | 60.55 | 59.04 | 60.21 | 2,298,948 | +0.23(+0.38%) |
Sep 09, 2024 | 59.56 | 60.73 | 59.56 | 59.98 | 919,716 | +0.97(+1.64%) |
Sep 06, 2024 | 60.00 | 60.81 | 58.53 | 59.01 | 1,584,220 | -1.40(-2.32%) |
Sep 05, 2024 | 61.63 | 62.42 | 60.27 | 60.41 | 889,191 | -0.50(-0.82%) |
Sep 04, 2024 | 60.44 | 61.93 | 60.40 | 60.91 | 1,681,692 | +0.53(+0.88%) |
Sep 03, 2024 | 62.43 | 62.77 | 60.15 | 60.38 | 1,497,841 | -4.15(-6.43%) |
Aug 30, 2024 | 64.53 | 0 | +0.65(+1.02%) | |||
Aug 29, 2024 | 63.64 | 64.39 | 63.61 | 63.88 | 792,528 | +0.42(+0.66%) |
Aug 28, 2024 | 64.29 | 64.53 | 63.30 | 63.46 | 993,386 | -2.24(-3.41%) |
Aug 27, 2024 | 65.89 | 66.63 | 65.55 | 65.70 | 1,186,591 | -0.72(-1.08%) |
Aug 26, 2024 | 66.66 | 67.16 | 66.20 | 66.42 | 1,133,869 | +0.35(+0.53%) |
Aug 23, 2024 | 65.78 | 66.65 | 65.54 | 66.07 | 1,267,711 | +0.83(+1.27%) |
Aug 22, 2024 | 66.15 | 66.15 | 65.07 | 65.24 | 1,382,370 | -1.25(-1.88%) |
Aug 21, 2024 | 66.28 | 66.95 | 66.19 | 66.49 | 1,311,913 | +0.47(+0.71%) |
Aug 20, 2024 | 67.80 | 67.80 | 65.83 | 66.02 | 1,226,441 | -1.25(-1.86%) |
Aug 19, 2024 | 67.00 | 67.63 | 66.90 | 67.27 | 1,904,691 | +0.57(+0.85%) |
Aug 16, 2024 | 66.76 | 67.29 | 66.15 | 66.70 | 877,290 | -0.63(-0.94%) |
Aug 15, 2024 | 65.54 | 67.53 | 65.54 | 67.33 | 1,114,697 | +3.10(+4.83%) |
Aug 14, 2024 | 64.05 | 64.32 | 63.17 | 64.23 | 763,803 | +0.30(+0.47%) |
Aug 13, 2024 | 63.54 | 64.37 | 62.76 | 63.93 | 687,327 | +0.11(+0.17%) |
Aug 12, 2024 | 62.80 | 63.97 | 62.55 | 63.82 | 756,735 | +1.47(+2.36%) |
Aug 09, 2024 | 61.85 | 62.75 | 61.72 | 62.35 | 549,451 | +0.70(+1.14%) |
Aug 08, 2024 | 60.82 | 61.99 | 60.51 | 61.65 | 1,088,108 | +1.78(+2.97%) |
Aug 07, 2024 | 63.04 | 63.63 | 59.57 | 59.87 | 1,888,086 | -2.38(-3.82%) |
Aug 06, 2024 | 60.57 | 62.82 | 60.57 | 62.25 | 1,366,211 | -0.29(-0.46%) |
Aug 02, 2024 | 62.54 | 0 | -2.79(-4.27%) | |||
Aug 01, 2024 | 67.28 | 67.84 | 64.37 | 65.33 | 1,353,429 | -2.35(-3.47%) |
Jul 31, 2024 | 67.38 | 68.50 | 67.19 | 67.68 | 1,335,300 | +2.03(+3.09%) |
Jul 30, 2024 | 65.50 | 66.91 | 65.31 | 65.65 | 1,104,025 | -0.20(-0.30%) |
Jul 29, 2024 | 65.47 | 66.86 | 64.32 | 65.85 | 942,340 | +0.22(+0.34%) |
Jul 26, 2024 | 63.56 | 67.04 | 63.54 | 65.63 | 1,501,667 | +2.46(+3.89%) |
Jul 25, 2024 | 61.39 | 63.56 | 61.38 | 63.17 | 656,551 | +0.81(+1.30%) |
Jul 24, 2024 | 61.57 | 63.71 | 60.99 | 62.36 | 994,354 | -0.73(-1.16%) |
Jul 23, 2024 | 62.58 | 63.31 | 61.65 | 63.09 | 867,883 | -0.08(-0.13%) |
Jul 22, 2024 | 64.16 | 64.37 | 62.40 | 63.17 | 785,288 | -1.05(-1.64%) |
Jul 19, 2024 | 61.99 | 64.49 | 61.98 | 64.22 | 831,347 | +1.17(+1.86%) |
Jul 18, 2024 | 66.00 | 66.16 | 62.69 | 63.05 | 1,397,480 | -3.22(-4.86%) |
Jul 17, 2024 | 67.67 | 67.90 | 66.15 | 66.27 | 732,012 | -1.83(-2.69%) |
Jul 16, 2024 | 67.50 | 68.38 | 67.17 | 68.10 | 686,930 | -0.29(-0.42%) |
Jul 15, 2024 | 69.28 | 69.69 | 68.33 | 68.39 | 685,747 | -0.84(-1.21%) |
Jul 12, 2024 | 70.18 | 70.18 | 67.30 | 69.23 | 1,138,274 | +1.73(+2.56%) |
Jul 11, 2024 | 67.89 | 68.11 | 66.47 | 67.50 | 1,176,592 | -0.14(-0.21%) |
Jul 10, 2024 | 66.13 | 68.19 | 65.99 | 67.64 | 939,911 | +1.80(+2.73%) |
Jul 09, 2024 | 66.55 | 67.57 | 65.81 | 65.84 | 549,815 | -0.71(-1.07%) |
Jul 08, 2024 | 68.13 | 68.27 | 66.29 | 66.55 | 915,386 | -2.19(-3.19%) |
Jul 05, 2024 | 70.72 | 71.87 | 68.73 | 68.74 | 1,618,001 | -0.21(-0.30%) |
Jul 04, 2024 | 68.50 | 69.00 | 68.40 | 68.95 | 119,180 | +0.11(+0.16%) |
Jul 03, 2024 | 67.55 | 69.00 | 67.49 | 68.84 | 924,843 | +2.50(+3.77%) |