Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 71.75 | 72.23 | 71.37 | 71.82 | 3,583,191 | -0.32(-0.44%) |
Sep 23, 2024 | 72.87 | 73.19 | 72.08 | 72.14 | 3,634,852 | +0.32(+0.45%) |
Sep 20, 2024 | 71.49 | 71.96 | 71.18 | 71.82 | 8,684,508 | +0.10(+0.14%) |
Sep 19, 2024 | 71.50 | 71.92 | 70.60 | 71.72 | 3,701,279 | +0.68(+0.96%) |
Sep 18, 2024 | 70.72 | 71.80 | 70.36 | 71.04 | 2,977,753 | +0.23(+0.32%) |
Sep 17, 2024 | 70.45 | 70.92 | 70.25 | 70.81 | 3,263,324 | +0.28(+0.40%) |
Sep 16, 2024 | 69.00 | 70.61 | 69.00 | 70.53 | 3,409,849 | +1.83(+2.66%) |
Sep 13, 2024 | 69.36 | 69.74 | 68.52 | 68.70 | 3,617,599 | -0.32(-0.46%) |
Sep 12, 2024 | 68.25 | 69.10 | 68.01 | 69.02 | 4,083,997 | +0.92(+1.35%) |
Sep 11, 2024 | 67.23 | 68.18 | 66.01 | 68.10 | 4,167,477 | +0.59(+0.87%) |
Sep 10, 2024 | 67.94 | 67.94 | 66.03 | 67.51 | 4,945,175 | -0.21(-0.31%) |
Sep 09, 2024 | 67.02 | 68.28 | 66.94 | 67.72 | 4,495,160 | +1.31(+1.97%) |
Sep 06, 2024 | 68.15 | 68.60 | 66.22 | 66.41 | 4,114,893 | -1.59(-2.34%) |
Sep 05, 2024 | 68.26 | 68.49 | 67.40 | 68.00 | 3,850,147 | +0.26(+0.38%) |
Sep 04, 2024 | 68.24 | 68.54 | 67.58 | 67.74 | 2,941,556 | -0.15(-0.22%) |
Sep 03, 2024 | 67.85 | 68.31 | 67.57 | 67.89 | 3,259,340 | -0.33(-0.48%) |
Aug 30, 2024 | 67.34 | 68.37 | 67.12 | 68.22 | 4,351,993 | +0.97(+1.44%) |
Aug 29, 2024 | 67.26 | 67.66 | 66.77 | 67.25 | 2,485,598 | +0.25(+0.37%) |
Aug 28, 2024 | 66.96 | 67.74 | 66.71 | 67.00 | 3,393,693 | -0.21(-0.31%) |
Aug 27, 2024 | 66.99 | 67.62 | 66.91 | 67.21 | 2,541,927 | +0.21(+0.31%) |
Aug 26, 2024 | 66.60 | 67.32 | 66.45 | 67.00 | 2,440,636 | +0.60(+0.90%) |
Aug 23, 2024 | 65.79 | 66.53 | 65.50 | 66.40 | 2,747,239 | +0.91(+1.39%) |
Aug 22, 2024 | 65.40 | 65.97 | 65.24 | 65.49 | 3,126,734 | +0.25(+0.38%) |
Aug 21, 2024 | 65.46 | 65.58 | 65.01 | 65.24 | 3,026,336 | -0.10(-0.15%) |
Aug 20, 2024 | 65.76 | 65.76 | 65.11 | 65.34 | 2,478,616 | -0.40(-0.61%) |
Aug 19, 2024 | 65.64 | 65.93 | 65.35 | 65.74 | 2,309,617 | +0.13(+0.20%) |
Aug 16, 2024 | 65.05 | 66.40 | 65.03 | 65.61 | 7,038,575 | +0.63(+0.97%) |
Aug 15, 2024 | 64.77 | 65.26 | 64.50 | 64.98 | 3,808,936 | +0.87(+1.36%) |
Aug 14, 2024 | 63.61 | 64.38 | 63.50 | 64.11 | 2,791,099 | +0.56(+0.88%) |
Aug 13, 2024 | 63.60 | 63.62 | 62.83 | 63.55 | 2,355,702 | +0.28(+0.44%) |
Aug 12, 2024 | 63.87 | 64.26 | 63.12 | 63.27 | 3,803,728 | -0.51(-0.80%) |
Aug 09, 2024 | 63.37 | 63.81 | 63.23 | 63.78 | 3,460,651 | +0.37(+0.58%) |
Aug 08, 2024 | 62.13 | 63.70 | 61.88 | 63.41 | 3,698,639 | +1.71(+2.77%) |
Aug 07, 2024 | 63.12 | 63.52 | 61.55 | 61.70 | 3,704,821 | -0.49(-0.79%) |
Aug 06, 2024 | 61.45 | 62.97 | 61.25 | 62.19 | 3,628,810 | +0.77(+1.25%) |
Aug 05, 2024 | 61.60 | 62.24 | 60.93 | 61.42 | 5,604,847 | -1.70(-2.69%) |
Aug 02, 2024 | 63.85 | 64.66 | 62.64 | 63.12 | 6,167,183 | -1.52(-2.35%) |
Aug 01, 2024 | 65.24 | 65.48 | 64.12 | 64.64 | 4,960,050 | -0.43(-0.66%) |
Jul 31, 2024 | 65.55 | 65.61 | 64.78 | 65.07 | 4,972,607 | -0.17(-0.26%) |
Jul 30, 2024 | 65.01 | 65.63 | 64.86 | 65.24 | 3,208,730 | +0.65(+1.01%) |
Jul 29, 2024 | 65.25 | 65.43 | 64.33 | 64.59 | 3,089,676 | -0.76(-1.16%) |
Jul 26, 2024 | 65.06 | 65.86 | 64.93 | 65.35 | 3,898,662 | +0.54(+0.83%) |
Jul 25, 2024 | 64.08 | 65.33 | 63.93 | 64.81 | 4,124,752 | +0.91(+1.42%) |
Jul 24, 2024 | 63.78 | 64.63 | 63.57 | 63.90 | 4,729,113 | +0.27(+0.42%) |
Jul 23, 2024 | 63.30 | 64.92 | 63.30 | 63.63 | 6,740,949 | +0.37(+0.58%) |
Jul 22, 2024 | 62.36 | 63.29 | 62.08 | 63.26 | 4,485,746 | +1.04(+1.67%) |
Jul 19, 2024 | 63.30 | 63.30 | 62.19 | 62.22 | 3,596,356 | -0.78(-1.24%) |
Jul 18, 2024 | 63.52 | 63.92 | 62.28 | 63.00 | 6,212,136 | -0.61(-0.95%) |
Jul 17, 2024 | 64.73 | 65.16 | 63.43 | 63.61 | 7,398,529 | -0.92(-1.43%) |
Jul 16, 2024 | 65.06 | 65.41 | 64.30 | 64.53 | 5,237,007 | -0.68(-1.05%) |
Jul 15, 2024 | 64.17 | 65.41 | 64.17 | 65.22 | 6,379,632 | +1.01(+1.58%) |
Jul 12, 2024 | 62.66 | 64.44 | 62.16 | 64.20 | 9,465,493 | +3.20(+5.24%) |
Jul 11, 2024 | 60.26 | 61.09 | 60.02 | 61.01 | 4,204,194 | +0.76(+1.27%) |
Jul 10, 2024 | 59.75 | 60.28 | 59.57 | 60.24 | 3,120,475 | +0.49(+0.81%) |
Jul 09, 2024 | 59.17 | 60.18 | 58.96 | 59.76 | 3,900,308 | +0.66(+1.13%) |
Jul 08, 2024 | 59.59 | 59.73 | 58.75 | 59.09 | 4,007,518 | -0.34(-0.57%) |
Jul 05, 2024 | 59.94 | 59.94 | 59.21 | 59.43 | 2,241,861 | -0.59(-0.98%) |
Jul 03, 2024 | 60.28 | 60.45 | 59.84 | 60.02 | 1,540,185 | -0.03(-0.05%) |
Jul 02, 2024 | 59.54 | 60.08 | 59.44 | 60.05 | 3,057,826 | +0.39(+0.65%) |