Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.24 | 70.86 | 67.96 | 70.44 | 1,494,542 | +3.19(+4.74%) |
Sep 25, 2024 | 68.32 | 68.65 | 66.86 | 67.25 | 1,610,257 | -1.07(-1.57%) |
Sep 24, 2024 | 67.40 | 68.73 | 66.96 | 68.32 | 895,610 | +1.16(+1.73%) |
Sep 23, 2024 | 67.60 | 67.80 | 66.36 | 67.16 | 863,377 | -0.38(-0.56%) |
Sep 20, 2024 | 68.26 | 68.28 | 65.82 | 67.54 | 4,172,902 | -0.72(-1.05%) |
Sep 19, 2024 | 67.95 | 68.77 | 67.49 | 68.26 | 722,880 | +1.46(+2.19%) |
Sep 18, 2024 | 65.47 | 67.83 | 64.96 | 66.80 | 1,159,553 | +1.77(+2.72%) |
Sep 17, 2024 | 65.62 | 65.62 | 63.97 | 65.03 | 1,002,854 | -0.25(-0.38%) |
Sep 16, 2024 | 66.05 | 66.36 | 64.85 | 65.28 | 963,104 | -0.38(-0.58%) |
Sep 13, 2024 | 64.98 | 65.74 | 64.43 | 65.66 | 805,408 | +0.93(+1.44%) |
Sep 12, 2024 | 64.26 | 65.57 | 62.49 | 64.73 | 1,125,447 | +0.74(+1.16%) |
Sep 11, 2024 | 63.34 | 64.09 | 61.74 | 63.99 | 785,132 | +0.67(+1.06%) |
Sep 10, 2024 | 63.42 | 64.36 | 62.50 | 63.32 | 931,004 | -0.05(-0.08%) |
Sep 09, 2024 | 64.63 | 65.21 | 63.23 | 63.37 | 991,785 | -0.64(-1.00%) |
Sep 06, 2024 | 65.45 | 66.13 | 63.92 | 64.01 | 738,024 | -1.34(-2.05%) |
Sep 05, 2024 | 64.51 | 65.48 | 63.57 | 65.35 | 518,951 | +0.96(+1.49%) |
Sep 04, 2024 | 65.35 | 65.54 | 63.68 | 64.39 | 786,838 | -1.33(-2.02%) |
Sep 03, 2024 | 66.74 | 67.50 | 65.26 | 65.72 | 911,979 | -1.47(-2.19%) |
Aug 30, 2024 | 67.54 | 67.81 | 66.17 | 67.19 | 1,033,798 | -0.35(-0.52%) |
Aug 29, 2024 | 64.68 | 68.80 | 64.41 | 67.54 | 1,674,963 | +3.18(+4.94%) |
Aug 28, 2024 | 64.15 | 65.07 | 63.59 | 64.36 | 888,906 | +0.46(+0.72%) |
Aug 27, 2024 | 63.68 | 64.18 | 63.14 | 63.90 | 512,913 | +0.05(+0.08%) |
Aug 26, 2024 | 64.62 | 64.62 | 63.56 | 63.85 | 1,023,358 | -0.30(-0.47%) |
Aug 23, 2024 | 64.01 | 64.81 | 62.90 | 64.15 | 839,456 | +0.50(+0.78%) |
Aug 22, 2024 | 65.54 | 65.90 | 63.41 | 63.65 | 823,599 | -1.35(-2.08%) |
Aug 21, 2024 | 65.13 | 65.67 | 64.52 | 65.00 | 788,765 | -0.03(-0.05%) |
Aug 20, 2024 | 65.20 | 65.96 | 64.78 | 65.03 | 1,097,762 | +0.00(+0.00%) |
Aug 19, 2024 | 63.20 | 65.07 | 63.14 | 65.03 | 1,579,300 | +1.65(+2.60%) |
Aug 16, 2024 | 62.87 | 63.62 | 62.24 | 63.38 | 697,341 | +0.20(+0.32%) |
Aug 15, 2024 | 62.32 | 63.41 | 61.63 | 63.18 | 849,917 | +1.76(+2.86%) |
Aug 14, 2024 | 61.35 | 61.84 | 60.65 | 61.42 | 658,462 | +0.10(+0.16%) |
Aug 13, 2024 | 60.41 | 61.83 | 60.17 | 61.32 | 790,217 | +0.95(+1.57%) |
Aug 12, 2024 | 62.03 | 62.19 | 60.30 | 60.38 | 832,613 | -1.58(-2.55%) |
Aug 09, 2024 | 63.16 | 64.17 | 61.61 | 61.95 | 1,363,210 | -1.32(-2.08%) |
Aug 08, 2024 | 60.46 | 63.48 | 60.22 | 63.27 | 955,036 | +3.02(+5.01%) |
Aug 07, 2024 | 63.26 | 63.27 | 60.05 | 60.26 | 1,751,898 | -1.86(-2.99%) |
Aug 06, 2024 | 58.71 | 69.18 | 58.71 | 62.11 | 2,551,998 | -1.38(-2.17%) |
Aug 05, 2024 | 62.51 | 64.30 | 61.77 | 63.49 | 1,642,364 | -2.34(-3.55%) |
Aug 02, 2024 | 67.18 | 67.18 | 63.97 | 65.83 | 1,811,545 | -2.45(-3.59%) |
Aug 01, 2024 | 67.93 | 69.83 | 67.50 | 68.28 | 1,009,459 | -0.18(-0.26%) |
Jul 31, 2024 | 68.25 | 70.53 | 67.82 | 68.46 | 1,122,967 | +0.57(+0.84%) |
Jul 30, 2024 | 67.30 | 68.67 | 66.80 | 67.89 | 1,038,373 | +1.01(+1.51%) |
Jul 29, 2024 | 66.76 | 67.07 | 65.86 | 66.88 | 1,057,202 | +0.12(+0.18%) |
Jul 26, 2024 | 64.61 | 67.27 | 64.61 | 66.76 | 1,234,860 | +2.58(+4.02%) |
Jul 25, 2024 | 63.78 | 66.08 | 63.58 | 64.18 | 1,007,829 | +0.15(+0.23%) |
Jul 24, 2024 | 62.08 | 64.78 | 62.03 | 64.03 | 1,088,760 | +1.95(+3.14%) |
Jul 23, 2024 | 63.55 | 64.80 | 61.96 | 62.08 | 2,065,568 | -0.93(-1.47%) |
Jul 22, 2024 | 62.92 | 63.19 | 61.66 | 63.01 | 962,738 | +1.17(+1.89%) |
Jul 19, 2024 | 62.55 | 63.20 | 60.89 | 61.84 | 1,892,928 | -0.63(-1.01%) |
Jul 18, 2024 | 63.58 | 64.95 | 62.09 | 62.47 | 919,452 | -1.57(-2.45%) |
Jul 17, 2024 | 65.46 | 66.29 | 64.00 | 64.04 | 760,343 | -2.16(-3.26%) |
Jul 16, 2024 | 63.84 | 66.47 | 62.96 | 66.20 | 696,068 | +2.84(+4.48%) |
Jul 15, 2024 | 64.70 | 65.39 | 63.05 | 63.36 | 794,714 | -1.34(-2.07%) |
Jul 12, 2024 | 64.00 | 65.44 | 63.77 | 64.70 | 1,058,453 | +1.03(+1.62%) |
Jul 11, 2024 | 62.17 | 64.48 | 61.94 | 63.67 | 624,555 | +2.47(+4.03%) |
Jul 10, 2024 | 61.50 | 61.70 | 60.83 | 61.20 | 458,708 | +0.04(+0.07%) |
Jul 09, 2024 | 62.32 | 62.64 | 60.42 | 61.16 | 918,359 | -0.99(-1.59%) |
Jul 08, 2024 | 61.60 | 62.59 | 61.28 | 62.15 | 872,812 | +0.55(+0.89%) |
Jul 05, 2024 | 61.96 | 62.31 | 61.16 | 61.60 | 861,398 | -0.18(-0.29%) |
Jul 03, 2024 | 62.18 | 62.26 | 61.24 | 61.78 | 663,446 | +0.19(+0.31%) |
Jul 02, 2024 | 62.28 | 62.87 | 61.54 | 61.59 | 799,219 | -0.69(-1.11%) |