Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 64.15 | 64.17 | 63.38 | 63.89 | 2,692,258 | -0.24(-0.37%) |
Sep 30, 2024 | 63.46 | 64.46 | 63.36 | 64.13 | 4,141,467 | +0.29(+0.45%) |
Sep 27, 2024 | 64.23 | 64.39 | 63.72 | 63.84 | 3,331,873 | +0.01(+0.02%) |
Sep 26, 2024 | 64.67 | 64.67 | 63.23 | 63.83 | 4,166,925 | -1.06(-1.63%) |
Sep 25, 2024 | 64.25 | 64.93 | 64.14 | 64.89 | 1,628,545 | +0.93(+1.45%) |
Sep 24, 2024 | 63.44 | 64.47 | 63.32 | 63.96 | 3,234,675 | -0.25(-0.39%) |
Sep 23, 2024 | 62.64 | 64.23 | 62.61 | 64.21 | 2,799,973 | +2.04(+3.28%) |
Sep 20, 2024 | 62.33 | 62.97 | 61.99 | 62.17 | 7,075,909 | -0.03(-0.05%) |
Sep 19, 2024 | 64.23 | 64.31 | 62.03 | 62.20 | 5,167,369 | -2.01(-3.13%) |
Sep 18, 2024 | 64.60 | 64.94 | 63.91 | 64.21 | 2,491,072 | -0.22(-0.34%) |
Sep 17, 2024 | 64.86 | 65.09 | 63.95 | 64.43 | 3,873,026 | -0.27(-0.42%) |
Sep 16, 2024 | 65.40 | 65.47 | 64.09 | 64.70 | 2,601,073 | -0.36(-0.55%) |
Sep 13, 2024 | 65.34 | 65.64 | 64.76 | 65.06 | 2,031,576 | +0.06(+0.09%) |
Sep 12, 2024 | 65.17 | 66.03 | 64.49 | 65.00 | 1,950,035 | -0.33(-0.51%) |
Sep 11, 2024 | 64.42 | 65.44 | 64.35 | 65.33 | 2,506,966 | +0.36(+0.55%) |
Sep 10, 2024 | 64.33 | 65.04 | 63.90 | 64.97 | 2,393,474 | +0.81(+1.26%) |
Sep 09, 2024 | 62.87 | 64.44 | 62.86 | 64.16 | 4,992,256 | +1.30(+2.07%) |
Sep 06, 2024 | 62.82 | 63.14 | 62.24 | 62.86 | 2,490,244 | +0.04(+0.06%) |
Sep 05, 2024 | 63.18 | 63.46 | 62.49 | 62.82 | 2,506,408 | +0.27(+0.43%) |
Sep 04, 2024 | 62.49 | 63.20 | 62.13 | 62.55 | 3,132,955 | +0.11(+0.18%) |
Sep 03, 2024 | 61.76 | 62.47 | 61.50 | 62.44 | 4,489,903 | +0.33(+0.53%) |
Aug 30, 2024 | 61.40 | 62.31 | 61.28 | 62.11 | 3,557,201 | +0.99(+1.62%) |
Aug 29, 2024 | 60.98 | 61.31 | 60.49 | 61.12 | 2,476,311 | -0.05(-0.08%) |
Aug 28, 2024 | 60.32 | 61.34 | 60.13 | 61.17 | 2,452,964 | +0.89(+1.48%) |
Aug 27, 2024 | 59.44 | 60.31 | 59.22 | 60.28 | 2,618,512 | +0.42(+0.70%) |
Aug 26, 2024 | 59.83 | 60.07 | 59.54 | 59.86 | 1,585,377 | +0.28(+0.47%) |
Aug 23, 2024 | 59.24 | 59.85 | 59.15 | 59.58 | 1,879,828 | +0.34(+0.57%) |
Aug 22, 2024 | 58.80 | 59.25 | 58.55 | 59.24 | 1,192,084 | +0.45(+0.77%) |
Aug 21, 2024 | 59.05 | 59.10 | 58.46 | 58.79 | 1,202,836 | -0.14(-0.24%) |
Aug 20, 2024 | 58.52 | 59.00 | 58.34 | 58.93 | 1,444,159 | +0.52(+0.89%) |
Aug 19, 2024 | 58.41 | 58.83 | 58.30 | 58.41 | 1,218,026 | -0.01(-0.02%) |
Aug 16, 2024 | 58.03 | 58.45 | 57.57 | 58.42 | 1,913,382 | +0.38(+0.65%) |
Aug 15, 2024 | 58.33 | 58.89 | 57.60 | 58.04 | 2,136,870 | -0.48(-0.82%) |
Aug 14, 2024 | 59.22 | 59.41 | 58.37 | 58.52 | 2,427,773 | -0.76(-1.28%) |
Aug 13, 2024 | 59.29 | 59.82 | 59.09 | 59.28 | 2,865,642 | +0.30(+0.51%) |
Aug 12, 2024 | 59.12 | 59.41 | 58.41 | 58.98 | 2,516,703 | -0.39(-0.66%) |
Aug 09, 2024 | 59.29 | 59.50 | 58.47 | 59.37 | 3,422,541 | +0.38(+0.64%) |
Aug 08, 2024 | 57.72 | 59.15 | 57.72 | 58.99 | 3,824,033 | +1.19(+2.06%) |
Aug 07, 2024 | 57.23 | 58.96 | 57.04 | 57.80 | 4,248,535 | +0.63(+1.10%) |
Aug 06, 2024 | 55.79 | 57.70 | 55.67 | 57.17 | 3,753,486 | +1.50(+2.69%) |
Aug 05, 2024 | 55.42 | 57.16 | 55.24 | 55.67 | 3,182,211 | -0.73(-1.29%) |
Aug 02, 2024 | 55.46 | 57.11 | 55.27 | 56.40 | 3,583,755 | +1.10(+1.99%) |