Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 64.51 | 65.11 | 64.00 | 64.09 | 21,123 | -0.14(-0.21%) |
Sep 17, 2024 | 64.27 | 64.74 | 64.10 | 64.23 | 14,781 | +0.34(+0.53%) |
Sep 16, 2024 | 63.87 | 64.06 | 63.53 | 63.89 | 17,524 | +0.22(+0.35%) |
Sep 13, 2024 | 62.90 | 63.99 | 62.90 | 63.67 | 33,893 | +1.18(+1.89%) |
Sep 12, 2024 | 62.06 | 62.53 | 61.94 | 62.49 | 37,523 | +0.59(+0.95%) |
Sep 11, 2024 | 61.47 | 61.93 | 60.30 | 61.90 | 35,964 | +0.62(+1.01%) |
Sep 10, 2024 | 61.99 | 61.99 | 60.96 | 61.28 | 65,804 | -0.55(-0.89%) |
Sep 09, 2024 | 61.58 | 62.34 | 61.58 | 61.83 | 27,750 | +0.63(+1.03%) |
Sep 06, 2024 | 62.02 | 62.37 | 61.16 | 61.20 | 34,375 | -0.80(-1.29%) |
Sep 05, 2024 | 62.85 | 62.85 | 61.95 | 62.00 | 23,914 | -0.64(-1.02%) |
Sep 04, 2024 | 63.36 | 63.83 | 62.43 | 62.64 | 33,319 | -0.60(-0.95%) |
Sep 03, 2024 | 64.91 | 64.91 | 63.14 | 63.24 | 79,043 | -2.43(-3.70%) |
Aug 30, 2024 | 65.66 | 65.69 | 64.99 | 65.67 | 9,258 | +0.16(+0.24%) |
Aug 29, 2024 | 65.25 | 65.97 | 65.04 | 65.51 | 21,011 | +0.60(+0.92%) |
Aug 28, 2024 | 65.27 | 65.39 | 64.75 | 64.91 | 88,101 | -0.73(-1.11%) |
Aug 27, 2024 | 65.60 | 65.70 | 65.42 | 65.64 | 46,228 | -0.10(-0.15%) |
Aug 26, 2024 | 65.74 | 66.19 | 65.70 | 65.74 | 35,183 | +0.32(+0.49%) |
Aug 23, 2024 | 64.77 | 65.54 | 64.67 | 65.42 | 35,012 | +1.21(+1.88%) |
Aug 22, 2024 | 64.67 | 64.67 | 64.16 | 64.21 | 43,996 | -0.57(-0.88%) |
Aug 21, 2024 | 63.96 | 64.78 | 63.96 | 64.78 | 19,151 | +1.13(+1.78%) |
Aug 20, 2024 | 64.20 | 64.34 | 63.65 | 63.65 | 64,887 | -0.61(-0.95%) |
Aug 19, 2024 | 64.48 | 64.66 | 64.13 | 64.26 | 52,273 | +0.17(+0.27%) |
Aug 16, 2024 | 63.81 | 64.14 | 63.75 | 64.09 | 36,788 | +0.08(+0.12%) |
Aug 15, 2024 | 63.80 | 64.35 | 63.80 | 64.01 | 80,542 | +1.05(+1.67%) |
Aug 14, 2024 | 63.35 | 63.35 | 62.61 | 62.96 | 25,274 | -0.33(-0.52%) |
Aug 13, 2024 | 62.69 | 63.32 | 62.61 | 63.29 | 16,382 | +0.85(+1.36%) |
Aug 12, 2024 | 63.14 | 63.14 | 62.36 | 62.44 | 28,965 | -0.57(-0.90%) |
Aug 09, 2024 | 62.77 | 63.27 | 62.48 | 63.01 | 35,581 | -0.11(-0.17%) |
Aug 08, 2024 | 62.58 | 63.30 | 62.58 | 63.12 | 31,542 | +1.00(+1.61%) |
Aug 07, 2024 | 63.58 | 63.84 | 62.06 | 62.12 | 74,068 | -0.92(-1.46%) |
Aug 06, 2024 | 62.60 | 63.85 | 62.60 | 63.04 | 37,178 | +0.51(+0.82%) |
Aug 05, 2024 | 61.81 | 63.18 | 61.65 | 62.53 | 49,969 | -1.59(-2.48%) |
Aug 02, 2024 | 65.06 | 65.06 | 63.60 | 64.12 | 27,789 | -2.18(-3.29%) |
Aug 01, 2024 | 67.51 | 68.06 | 65.81 | 66.30 | 106,156 | -0.91(-1.35%) |
Jul 31, 2024 | 66.96 | 68.23 | 66.94 | 67.21 | 25,637 | +0.87(+1.31%) |
Jul 30, 2024 | 66.31 | 66.60 | 66.07 | 66.34 | 59,833 | -0.08(-0.12%) |
Jul 29, 2024 | 66.58 | 66.58 | 66.15 | 66.42 | 17,243 | -0.16(-0.24%) |
Jul 26, 2024 | 66.29 | 66.74 | 65.82 | 66.58 | 16,490 | +0.66(+1.00%) |
Jul 25, 2024 | 64.91 | 66.45 | 64.91 | 65.92 | 20,961 | +0.93(+1.43%) |
Jul 24, 2024 | 65.94 | 66.09 | 64.93 | 64.99 | 19,752 | -1.05(-1.59%) |
Jul 23, 2024 | 65.88 | 66.09 | 65.54 | 66.04 | 28,838 | -0.07(-0.11%) |
Jul 22, 2024 | 66.11 | 66.15 | 65.48 | 66.11 | 23,943 | +0.17(+0.26%) |
Jul 19, 2024 | 66.66 | 66.68 | 65.76 | 65.94 | 28,602 | -0.96(-1.43%) |
Jul 18, 2024 | 67.50 | 68.20 | 66.86 | 66.90 | 18,121 | -0.83(-1.23%) |
Jul 17, 2024 | 67.64 | 68.07 | 67.58 | 67.73 | 88,199 | -0.22(-0.32%) |
Jul 16, 2024 | 66.46 | 68.02 | 66.31 | 67.95 | 15,908 | +1.40(+2.10%) |
Jul 15, 2024 | 66.48 | 67.08 | 66.48 | 66.55 | 14,015 | +0.11(+0.16%) |
Jul 12, 2024 | 66.24 | 66.66 | 65.97 | 66.44 | 21,224 | +0.71(+1.08%) |
Jul 11, 2024 | 65.01 | 65.86 | 65.01 | 65.73 | 24,821 | +1.35(+2.10%) |
Jul 10, 2024 | 63.84 | 64.38 | 63.84 | 64.38 | 14,908 | +0.79(+1.24%) |
Jul 09, 2024 | 64.24 | 64.24 | 63.59 | 63.59 | 28,376 | -0.73(-1.13%) |
Jul 08, 2024 | 64.15 | 64.52 | 64.14 | 64.32 | 29,005 | +0.23(+0.36%) |
Jul 05, 2024 | 64.69 | 64.69 | 63.87 | 64.09 | 10,951 | -0.58(-0.89%) |
Jul 03, 2024 | 64.44 | 64.98 | 64.44 | 64.67 | 5,857 | +0.54(+0.83%) |
Jul 02, 2024 | 63.99 | 64.35 | 63.70 | 64.13 | 27,520 | +0.08(+0.12%) |