Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 64.35 | 64.50 | 63.94 | 64.18 | 185,943 | -0.25(-0.39%) |
Sep 24, 2024 | 64.30 | 64.43 | 64.01 | 64.43 | 18,633 | +0.50(+0.78%) |
Sep 23, 2024 | 63.88 | 64.05 | 63.80 | 63.93 | 49,956 | +0.14(+0.22%) |
Sep 20, 2024 | 63.74 | 63.90 | 63.43 | 63.79 | 46,539 | -0.18(-0.28%) |
Sep 19, 2024 | 63.90 | 64.14 | 63.72 | 63.97 | 18,587 | +1.14(+1.81%) |
Sep 18, 2024 | 63.11 | 63.46 | 62.76 | 62.83 | 29,104 | -0.18(-0.29%) |
Sep 17, 2024 | 63.22 | 63.30 | 62.76 | 63.01 | 11,291 | -0.05(-0.07%) |
Sep 16, 2024 | 62.90 | 63.10 | 62.73 | 63.05 | 52,712 | +0.23(+0.37%) |
Sep 13, 2024 | 62.74 | 62.89 | 62.50 | 62.82 | 123,386 | +0.32(+0.51%) |
Sep 12, 2024 | 62.05 | 62.58 | 61.87 | 62.50 | 24,397 | +0.47(+0.76%) |
Sep 11, 2024 | 61.46 | 62.03 | 60.62 | 62.03 | 18,311 | +0.57(+0.93%) |
Sep 10, 2024 | 61.51 | 61.57 | 60.98 | 61.46 | 38,767 | -0.01(-0.02%) |
Sep 09, 2024 | 61.26 | 61.62 | 61.11 | 61.47 | 41,610 | +0.76(+1.25%) |
Sep 06, 2024 | 61.85 | 61.85 | 60.64 | 60.71 | 15,307 | -1.08(-1.75%) |
Sep 05, 2024 | 61.94 | 62.12 | 61.62 | 61.79 | 30,217 | -0.14(-0.23%) |
Sep 04, 2024 | 61.91 | 62.31 | 61.82 | 61.93 | 65,943 | -0.10(-0.16%) |
Sep 03, 2024 | 63.04 | 63.04 | 61.89 | 62.03 | 25,994 | -1.29(-2.04%) |
Aug 30, 2024 | 63.15 | 63.34 | 62.70 | 63.32 | 15,724 | +0.45(+0.72%) |
Aug 29, 2024 | 63.05 | 63.40 | 62.85 | 62.87 | 19,894 | +0.09(+0.14%) |
Aug 28, 2024 | 63.07 | 63.08 | 62.44 | 62.78 | 20,826 | -0.34(-0.53%) |
Aug 27, 2024 | 62.90 | 63.15 | 62.90 | 63.12 | 16,291 | +0.21(+0.33%) |
Aug 26, 2024 | 63.22 | 63.24 | 62.83 | 62.91 | 18,051 | -0.30(-0.47%) |
Aug 23, 2024 | 62.66 | 63.21 | 62.66 | 63.21 | 16,036 | +1.00(+1.60%) |
Aug 22, 2024 | 62.83 | 62.83 | 62.21 | 62.21 | 35,768 | -0.55(-0.87%) |
Aug 21, 2024 | 62.63 | 62.79 | 62.50 | 62.76 | 26,956 | +0.38(+0.61%) |
Aug 20, 2024 | 62.50 | 62.72 | 62.32 | 62.38 | 30,771 | -0.29(-0.46%) |
Aug 19, 2024 | 62.11 | 62.72 | 62.11 | 62.67 | 117,946 | +0.74(+1.19%) |
Aug 16, 2024 | 61.63 | 62.00 | 61.63 | 61.93 | 36,634 | +0.27(+0.44%) |
Aug 15, 2024 | 61.39 | 61.74 | 61.38 | 61.66 | 23,066 | +0.85(+1.40%) |
Aug 14, 2024 | 60.68 | 60.85 | 60.53 | 60.81 | 118,454 | +0.11(+0.18%) |
Aug 13, 2024 | 60.02 | 60.70 | 60.02 | 60.70 | 12,825 | +1.07(+1.79%) |
Aug 12, 2024 | 59.77 | 59.88 | 59.50 | 59.63 | 24,017 | +0.04(+0.07%) |
Aug 09, 2024 | 59.35 | 59.69 | 59.19 | 59.59 | 16,303 | +0.20(+0.34%) |
Aug 08, 2024 | 58.87 | 59.44 | 58.63 | 59.39 | 21,654 | +1.22(+2.10%) |
Aug 07, 2024 | 59.29 | 59.44 | 58.09 | 58.17 | 84,204 | -0.14(-0.24%) |
Aug 06, 2024 | 57.91 | 58.89 | 57.85 | 58.31 | 31,511 | +0.46(+0.80%) |
Aug 05, 2024 | 57.02 | 58.49 | 56.94 | 57.85 | 87,992 | -1.86(-3.12%) |
Aug 02, 2024 | 59.93 | 60.02 | 59.00 | 59.71 | 25,500 | -1.07(-1.76%) |
Aug 01, 2024 | 61.79 | 62.06 | 60.42 | 60.78 | 33,191 | -1.06(-1.71%) |
Jul 31, 2024 | 61.75 | 62.17 | 61.66 | 61.84 | 31,206 | +0.98(+1.61%) |
Jul 30, 2024 | 61.22 | 61.39 | 60.61 | 60.86 | 140,351 | -0.26(-0.43%) |
Jul 29, 2024 | 61.26 | 61.35 | 60.89 | 61.12 | 167,011 | -0.05(-0.08%) |
Jul 26, 2024 | 60.98 | 61.38 | 60.90 | 61.17 | 65,502 | +0.65(+1.07%) |
Jul 25, 2024 | 60.66 | 61.32 | 60.29 | 60.52 | 116,961 | -0.20(-0.33%) |
Jul 24, 2024 | 61.45 | 61.67 | 60.69 | 60.72 | 78,859 | -1.13(-1.83%) |
Jul 23, 2024 | 61.96 | 62.11 | 61.85 | 61.85 | 51,982 | -0.22(-0.35%) |
Jul 22, 2024 | 61.86 | 62.13 | 61.74 | 62.07 | 43,053 | +0.61(+0.99%) |
Jul 19, 2024 | 61.75 | 61.85 | 61.42 | 61.46 | 252,200 | -0.48(-0.77%) |
Jul 18, 2024 | 62.66 | 62.69 | 61.72 | 61.94 | 30,232 | -0.59(-0.94%) |
Jul 17, 2024 | 62.59 | 62.83 | 62.43 | 62.53 | 56,662 | -0.73(-1.15%) |
Jul 16, 2024 | 62.94 | 63.27 | 62.89 | 63.26 | 404,850 | +0.40(+0.64%) |
Jul 15, 2024 | 62.90 | 63.07 | 62.63 | 62.86 | 61,966 | +0.07(+0.11%) |
Jul 12, 2024 | 62.60 | 63.14 | 62.60 | 62.79 | 18,816 | +0.36(+0.58%) |
Jul 11, 2024 | 62.72 | 62.82 | 62.30 | 62.43 | 31,197 | -0.07(-0.11%) |
Jul 10, 2024 | 62.09 | 62.54 | 62.08 | 62.50 | 13,028 | +0.61(+0.99%) |
Jul 09, 2024 | 61.92 | 62.07 | 61.78 | 61.89 | 197,911 | -0.11(-0.18%) |
Jul 08, 2024 | 61.99 | 62.10 | 61.83 | 62.00 | 551,666 | +0.07(+0.11%) |
Jul 05, 2024 | 61.75 | 61.96 | 61.56 | 61.93 | 45,807 | +0.29(+0.47%) |
Jul 03, 2024 | 61.37 | 61.65 | 61.36 | 61.64 | 32,355 | +0.44(+0.72%) |
Jul 02, 2024 | 60.76 | 61.20 | 60.76 | 61.20 | 145,909 | +0.28(+0.46%) |