Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.04 | 64.45 | 64.04 | 64.28 | 33,429 | +0.13(+0.20%) |
Sep 25, 2024 | 64.59 | 64.59 | 64.02 | 64.15 | 25,311 | -0.35(-0.54%) |
Sep 24, 2024 | 64.68 | 64.85 | 64.43 | 64.50 | 15,635 | -0.10(-0.15%) |
Sep 23, 2024 | 64.44 | 64.64 | 64.40 | 64.60 | 15,526 | +0.16(+0.25%) |
Sep 20, 2024 | 64.35 | 64.44 | 64.02 | 64.44 | 18,736 | +0.16(+0.25%) |
Sep 19, 2024 | 64.50 | 64.50 | 64.11 | 64.28 | 17,565 | +0.36(+0.56%) |
Sep 18, 2024 | 64.11 | 64.43 | 63.92 | 63.92 | 31,723 | -0.13(-0.20%) |
Sep 17, 2024 | 64.11 | 64.38 | 63.98 | 64.05 | 20,409 | +0.04(+0.06%) |
Sep 16, 2024 | 63.75 | 64.08 | 63.75 | 64.01 | 22,419 | +0.57(+0.90%) |
Sep 13, 2024 | 63.14 | 63.47 | 63.12 | 63.44 | 15,862 | +0.55(+0.87%) |
Sep 12, 2024 | 62.72 | 62.94 | 62.44 | 62.89 | 30,757 | +0.28(+0.45%) |
Sep 11, 2024 | 62.83 | 62.83 | 61.89 | 62.61 | 20,244 | -0.61(-0.96%) |
Sep 10, 2024 | 63.47 | 63.47 | 63.01 | 63.22 | 15,120 | -0.26(-0.41%) |
Sep 09, 2024 | 63.09 | 63.71 | 63.09 | 63.48 | 20,820 | +0.54(+0.86%) |
Sep 06, 2024 | 63.55 | 63.86 | 62.87 | 62.94 | 28,384 | -0.60(-0.94%) |
Sep 05, 2024 | 64.14 | 64.14 | 63.43 | 63.54 | 64,653 | -0.32(-0.50%) |
Sep 04, 2024 | 63.97 | 64.23 | 63.70 | 63.86 | 22,636 | -0.06(-0.09%) |
Sep 03, 2024 | 63.78 | 64.15 | 63.70 | 63.92 | 26,309 | -0.10(-0.16%) |
Aug 30, 2024 | 63.56 | 64.12 | 63.56 | 64.02 | 14,229 | +0.46(+0.72%) |
Aug 29, 2024 | 63.52 | 63.76 | 63.26 | 63.56 | 19,127 | +0.24(+0.38%) |
Aug 28, 2024 | 63.23 | 63.66 | 63.14 | 63.32 | 30,099 | +0.06(+0.09%) |
Aug 27, 2024 | 63.48 | 63.57 | 63.18 | 63.26 | 25,413 | -0.20(-0.32%) |
Aug 26, 2024 | 63.40 | 63.78 | 63.40 | 63.46 | 21,241 | +0.25(+0.40%) |
Aug 23, 2024 | 62.82 | 63.31 | 62.82 | 63.21 | 26,142 | +0.60(+0.96%) |
Aug 22, 2024 | 62.59 | 62.77 | 62.42 | 62.61 | 29,022 | +0.09(+0.14%) |
Aug 21, 2024 | 62.46 | 62.62 | 62.44 | 62.52 | 52,354 | +0.23(+0.37%) |
Aug 20, 2024 | 62.51 | 62.58 | 62.29 | 62.29 | 28,050 | -0.36(-0.57%) |
Aug 19, 2024 | 62.25 | 62.65 | 62.25 | 62.65 | 42,127 | +0.34(+0.55%) |
Aug 16, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 29,168 | +0.45(+0.73%) |
Aug 15, 2024 | 61.91 | 62.00 | 61.66 | 61.86 | 23,648 | +0.43(+0.70%) |
Aug 14, 2024 | 61.16 | 61.65 | 61.16 | 61.43 | 34,474 | +0.26(+0.43%) |
Aug 13, 2024 | 60.87 | 61.22 | 60.70 | 61.17 | 42,825 | +0.29(+0.48%) |
Aug 12, 2024 | 61.01 | 61.02 | 60.62 | 60.88 | 20,050 | +0.05(+0.08%) |
Aug 09, 2024 | 60.83 | 61.03 | 60.42 | 60.83 | 27,888 | -0.14(-0.23%) |
Aug 08, 2024 | 60.26 | 60.97 | 60.26 | 60.97 | 38,091 | +0.74(+1.23%) |
Aug 07, 2024 | 60.54 | 61.07 | 60.09 | 60.23 | 42,509 | +0.09(+0.15%) |
Aug 06, 2024 | 59.93 | 60.78 | 59.93 | 60.14 | 26,859 | +0.31(+0.52%) |
Aug 05, 2024 | 60.56 | 60.76 | 59.66 | 59.83 | 44,567 | -1.39(-2.27%) |
Aug 02, 2024 | 61.78 | 61.95 | 60.61 | 61.22 | 34,573 | -0.61(-0.98%) |
Aug 01, 2024 | 62.02 | 62.30 | 61.63 | 61.82 | 40,405 | +0.07(+0.11%) |
Jul 31, 2024 | 62.16 | 62.16 | 61.75 | 61.75 | 30,770 | -0.12(-0.19%) |
Jul 30, 2024 | 61.34 | 61.99 | 61.34 | 61.87 | 63,470 | +0.43(+0.70%) |
Jul 29, 2024 | 61.54 | 61.58 | 61.17 | 61.45 | 51,149 | -0.06(-0.10%) |
Jul 26, 2024 | 61.23 | 61.62 | 61.22 | 61.51 | 64,447 | +0.54(+0.88%) |
Jul 25, 2024 | 60.71 | 61.44 | 60.71 | 60.97 | 51,083 | +0.15(+0.25%) |
Jul 24, 2024 | 60.55 | 60.98 | 60.43 | 60.82 | 29,668 | +0.44(+0.73%) |
Jul 23, 2024 | 60.61 | 60.68 | 60.33 | 60.38 | 53,091 | -0.35(-0.58%) |
Jul 22, 2024 | 60.63 | 60.81 | 60.32 | 60.73 | 21,354 | +0.10(+0.16%) |
Jul 19, 2024 | 61.14 | 61.14 | 60.54 | 60.63 | 27,013 | -0.26(-0.43%) |
Jul 18, 2024 | 61.09 | 61.85 | 60.89 | 60.89 | 26,522 | -0.49(-0.80%) |
Jul 17, 2024 | 60.49 | 61.50 | 60.49 | 61.38 | 43,860 | +0.78(+1.28%) |
Jul 16, 2024 | 59.92 | 60.62 | 59.89 | 60.60 | 37,158 | +0.79(+1.32%) |
Jul 15, 2024 | 59.89 | 60.08 | 59.69 | 59.81 | 44,071 | -0.04(-0.08%) |
Jul 12, 2024 | 59.60 | 60.08 | 59.51 | 59.85 | 25,404 | +0.47(+0.80%) |
Jul 11, 2024 | 58.72 | 59.49 | 58.72 | 59.38 | 27,712 | +0.73(+1.24%) |
Jul 10, 2024 | 58.30 | 58.66 | 58.22 | 58.65 | 24,046 | +0.46(+0.79%) |
Jul 09, 2024 | 57.93 | 58.49 | 57.84 | 58.19 | 18,908 | +0.16(+0.27%) |
Jul 08, 2024 | 57.95 | 58.22 | 57.86 | 58.03 | 32,784 | +0.10(+0.17%) |
Jul 05, 2024 | 58.04 | 58.06 | 57.73 | 57.93 | 24,747 | -0.17(-0.29%) |
Jul 03, 2024 | 58.19 | 58.46 | 58.08 | 58.10 | 11,348 | -0.08(-0.14%) |
Jul 02, 2024 | 58.02 | 58.18 | 57.94 | 58.18 | 25,024 | +0.20(+0.34%) |