Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.70 | 69.49 | 68.23 | 69.08 | 660,134 | +1.16(+1.71%) |
Sep 25, 2024 | 68.66 | 68.66 | 67.56 | 67.92 | 415,798 | -0.52(-0.76%) |
Sep 24, 2024 | 67.95 | 68.59 | 67.70 | 68.44 | 686,290 | +0.69(+1.02%) |
Sep 23, 2024 | 66.78 | 67.79 | 66.07 | 67.75 | 916,041 | +1.16(+1.74%) |
Sep 20, 2024 | 68.00 | 68.52 | 66.40 | 66.59 | 1,405,938 | -1.88(-2.75%) |
Sep 19, 2024 | 68.58 | 68.75 | 67.88 | 68.47 | 672,425 | +0.93(+1.38%) |
Sep 18, 2024 | 67.58 | 68.41 | 66.99 | 67.54 | 840,130 | +0.29(+0.43%) |
Sep 17, 2024 | 67.66 | 68.20 | 67.19 | 67.25 | 498,078 | -0.33(-0.49%) |
Sep 16, 2024 | 65.92 | 67.68 | 65.67 | 67.58 | 703,854 | +2.05(+3.13%) |
Sep 13, 2024 | 66.04 | 66.80 | 65.38 | 65.53 | 717,756 | -0.20(-0.30%) |
Sep 12, 2024 | 65.66 | 66.33 | 65.20 | 65.73 | 698,437 | +0.02(+0.03%) |
Sep 11, 2024 | 65.43 | 65.85 | 64.03 | 65.71 | 581,467 | +0.08(+0.12%) |
Sep 10, 2024 | 66.50 | 66.50 | 65.18 | 65.63 | 709,584 | -0.73(-1.10%) |
Sep 09, 2024 | 66.83 | 67.16 | 66.14 | 66.36 | 651,423 | -0.46(-0.69%) |
Sep 06, 2024 | 67.58 | 67.99 | 66.79 | 66.82 | 480,962 | -0.76(-1.12%) |
Sep 05, 2024 | 68.18 | 68.19 | 67.02 | 67.58 | 693,522 | -0.40(-0.59%) |
Sep 04, 2024 | 67.97 | 68.76 | 67.64 | 67.98 | 846,782 | -0.28(-0.41%) |
Sep 03, 2024 | 67.94 | 68.63 | 67.83 | 68.26 | 994,866 | -0.60(-0.87%) |
Aug 30, 2024 | 68.21 | 69.12 | 67.82 | 68.86 | 760,795 | +1.11(+1.64%) |
Aug 29, 2024 | 68.00 | 68.10 | 67.31 | 67.75 | 558,539 | +0.07(+0.10%) |
Aug 28, 2024 | 67.10 | 67.93 | 66.70 | 67.68 | 788,562 | +0.49(+0.73%) |
Aug 27, 2024 | 66.70 | 67.87 | 66.16 | 67.19 | 816,290 | +0.38(+0.57%) |
Aug 26, 2024 | 67.33 | 68.07 | 66.72 | 66.81 | 616,765 | -0.43(-0.64%) |
Aug 23, 2024 | 66.31 | 67.31 | 65.98 | 67.24 | 575,982 | +1.22(+1.85%) |
Aug 22, 2024 | 65.43 | 66.09 | 64.82 | 66.02 | 650,130 | +0.72(+1.10%) |
Aug 21, 2024 | 64.60 | 65.33 | 64.06 | 65.30 | 482,416 | +0.82(+1.27%) |
Aug 20, 2024 | 64.74 | 64.92 | 64.22 | 64.48 | 470,289 | -0.45(-0.69%) |
Aug 19, 2024 | 65.05 | 65.43 | 64.59 | 64.93 | 445,418 | +0.05(+0.08%) |
Aug 16, 2024 | 64.40 | 64.98 | 64.00 | 64.88 | 733,039 | +0.05(+0.08%) |
Aug 15, 2024 | 64.45 | 65.08 | 63.16 | 64.83 | 990,372 | +1.34(+2.11%) |
Aug 14, 2024 | 63.25 | 63.75 | 62.83 | 63.49 | 398,818 | +0.31(+0.49%) |
Aug 13, 2024 | 62.21 | 63.46 | 62.06 | 63.18 | 637,443 | +1.24(+2.00%) |
Aug 12, 2024 | 63.21 | 63.25 | 61.62 | 61.94 | 847,344 | -1.44(-2.27%) |
Aug 09, 2024 | 63.26 | 63.63 | 62.59 | 63.38 | 716,436 | -0.07(-0.11%) |
Aug 08, 2024 | 63.08 | 64.02 | 63.00 | 63.45 | 862,787 | +0.77(+1.23%) |
Aug 07, 2024 | 64.21 | 65.05 | 62.64 | 62.68 | 993,682 | -0.89(-1.40%) |
Aug 06, 2024 | 62.97 | 64.01 | 62.66 | 63.57 | 727,854 | +0.66(+1.05%) |
Aug 05, 2024 | 60.64 | 63.20 | 59.70 | 62.91 | 1,816,941 | -0.01(-0.02%) |
Aug 02, 2024 | 64.48 | 64.50 | 60.40 | 62.92 | 2,342,215 | -2.73(-4.16%) |
Aug 01, 2024 | 65.77 | 66.75 | 64.76 | 65.65 | 1,254,761 | -0.07(-0.11%) |
Jul 31, 2024 | 64.67 | 66.43 | 63.71 | 65.72 | 1,077,233 | +0.92(+1.42%) |
Jul 30, 2024 | 64.78 | 65.17 | 64.39 | 64.80 | 595,880 | -0.22(-0.34%) |
Jul 29, 2024 | 65.07 | 65.45 | 64.47 | 65.02 | 527,669 | -0.03(-0.05%) |
Jul 26, 2024 | 64.22 | 65.21 | 63.87 | 65.05 | 586,765 | +1.53(+2.41%) |
Jul 25, 2024 | 63.12 | 64.43 | 63.12 | 63.52 | 1,261,070 | +0.18(+0.28%) |
Jul 24, 2024 | 63.95 | 64.33 | 63.09 | 63.34 | 601,553 | -0.45(-0.71%) |
Jul 23, 2024 | 63.63 | 64.20 | 63.48 | 63.79 | 536,462 | +0.46(+0.73%) |
Jul 22, 2024 | 63.01 | 63.52 | 62.59 | 63.33 | 523,220 | +0.51(+0.81%) |
Jul 19, 2024 | 63.08 | 63.24 | 62.26 | 62.82 | 1,058,719 | -0.49(-0.77%) |
Jul 18, 2024 | 63.58 | 64.66 | 63.27 | 63.31 | 757,962 | -0.52(-0.81%) |
Jul 17, 2024 | 63.93 | 64.58 | 63.82 | 63.83 | 709,622 | -0.44(-0.68%) |
Jul 16, 2024 | 62.81 | 64.33 | 62.50 | 64.27 | 804,879 | +1.48(+2.36%) |
Jul 15, 2024 | 62.50 | 63.33 | 62.10 | 62.79 | 752,477 | +0.26(+0.42%) |
Jul 12, 2024 | 61.48 | 62.90 | 61.11 | 62.53 | 1,017,434 | +1.34(+2.19%) |
Jul 11, 2024 | 60.00 | 61.41 | 59.66 | 61.19 | 874,006 | +2.04(+3.45%) |
Jul 10, 2024 | 58.38 | 59.19 | 58.15 | 59.15 | 876,093 | +1.01(+1.74%) |
Jul 09, 2024 | 59.17 | 59.66 | 58.13 | 58.14 | 933,686 | -1.29(-2.17%) |
Jul 08, 2024 | 58.43 | 59.47 | 58.43 | 59.43 | 763,241 | +1.42(+2.45%) |
Jul 05, 2024 | 58.91 | 59.22 | 57.87 | 58.01 | 1,639,793 | -1.09(-1.84%) |
Jul 03, 2024 | 58.57 | 59.20 | 58.41 | 59.10 | 572,530 | +0.74(+1.27%) |
Jul 02, 2024 | 58.20 | 58.48 | 57.80 | 58.36 | 1,074,750 | +0.16(+0.27%) |