Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 71.01 | 71.26 | 65.75 | 65.99 | 927,100 | -3.11(-4.50%) |
Sep 23, 2024 | 69.64 | 70.56 | 68.93 | 69.10 | 606,732 | -0.18(-0.26%) |
Sep 20, 2024 | 69.01 | 70.24 | 68.66 | 69.28 | 1,109,915 | -0.27(-0.39%) |
Sep 19, 2024 | 70.00 | 70.14 | 68.68 | 69.55 | 318,161 | +0.66(+0.96%) |
Sep 18, 2024 | 68.10 | 70.10 | 67.50 | 68.89 | 411,552 | +0.92(+1.35%) |
Sep 17, 2024 | 67.82 | 68.49 | 67.31 | 67.97 | 215,274 | +0.72(+1.07%) |
Sep 16, 2024 | 68.01 | 68.22 | 66.80 | 67.25 | 262,834 | -0.39(-0.58%) |
Sep 13, 2024 | 66.23 | 68.36 | 66.10 | 67.64 | 252,039 | +1.74(+2.64%) |
Sep 12, 2024 | 64.96 | 66.27 | 64.86 | 65.90 | 182,949 | +1.37(+2.12%) |
Sep 11, 2024 | 63.37 | 64.74 | 62.52 | 64.53 | 248,979 | +0.56(+0.88%) |
Sep 10, 2024 | 65.18 | 66.01 | 63.95 | 63.97 | 344,743 | -0.92(-1.42%) |
Sep 09, 2024 | 64.37 | 65.48 | 64.32 | 64.89 | 225,312 | +0.97(+1.52%) |
Sep 06, 2024 | 66.32 | 66.93 | 63.80 | 63.92 | 253,506 | -2.13(-3.22%) |
Sep 05, 2024 | 66.48 | 67.13 | 65.37 | 66.05 | 129,138 | -0.06(-0.09%) |
Sep 04, 2024 | 64.52 | 66.33 | 64.33 | 66.11 | 213,412 | +1.23(+1.90%) |
Sep 03, 2024 | 64.93 | 65.25 | 63.14 | 64.88 | 308,541 | -0.90(-1.37%) |
Aug 30, 2024 | 65.71 | 66.36 | 65.13 | 65.78 | 168,591 | +0.20(+0.30%) |
Aug 29, 2024 | 65.00 | 66.57 | 64.46 | 65.58 | 188,449 | +1.15(+1.78%) |
Aug 28, 2024 | 64.52 | 65.27 | 64.33 | 64.43 | 82,118 | -0.19(-0.29%) |
Aug 27, 2024 | 64.47 | 65.08 | 63.77 | 64.62 | 120,938 | +0.09(+0.14%) |
Aug 26, 2024 | 65.38 | 65.94 | 64.49 | 64.53 | 135,580 | -0.36(-0.55%) |
Aug 23, 2024 | 64.12 | 65.22 | 64.05 | 64.89 | 167,972 | +1.12(+1.76%) |
Aug 22, 2024 | 62.95 | 64.02 | 62.95 | 63.77 | 87,880 | +0.44(+0.69%) |
Aug 21, 2024 | 63.59 | 63.65 | 62.73 | 63.33 | 178,978 | +0.31(+0.49%) |
Aug 20, 2024 | 63.52 | 63.54 | 62.69 | 63.02 | 155,716 | -0.60(-0.94%) |
Aug 19, 2024 | 63.24 | 63.65 | 62.95 | 63.62 | 145,235 | +0.49(+0.78%) |
Aug 16, 2024 | 63.17 | 64.24 | 62.95 | 63.13 | 135,099 | -0.18(-0.28%) |
Aug 15, 2024 | 62.79 | 63.37 | 61.91 | 63.31 | 167,662 | +1.90(+3.09%) |
Aug 14, 2024 | 61.44 | 61.99 | 60.83 | 61.41 | 140,215 | +0.16(+0.26%) |
Aug 13, 2024 | 60.56 | 61.50 | 59.94 | 61.25 | 166,973 | +1.19(+1.98%) |
Aug 12, 2024 | 60.42 | 60.42 | 59.49 | 60.06 | 184,226 | -0.11(-0.18%) |
Aug 09, 2024 | 60.66 | 60.68 | 59.46 | 60.17 | 313,152 | -0.04(-0.07%) |
Aug 08, 2024 | 58.78 | 60.61 | 58.37 | 60.21 | 213,745 | +1.84(+3.15%) |
Aug 07, 2024 | 59.87 | 60.38 | 57.40 | 58.37 | 238,165 | -0.78(-1.32%) |
Aug 06, 2024 | 57.61 | 59.59 | 56.75 | 59.15 | 306,318 | +2.08(+3.64%) |
Aug 05, 2024 | 57.62 | 57.62 | 54.71 | 57.07 | 635,128 | -3.12(-5.18%) |
Aug 02, 2024 | 61.47 | 61.47 | 57.59 | 60.19 | 564,764 | -3.02(-4.78%) |
Aug 01, 2024 | 64.56 | 64.81 | 62.06 | 63.21 | 373,351 | -1.39(-2.15%) |
Jul 31, 2024 | 65.08 | 65.58 | 64.11 | 64.60 | 291,635 | +0.17(+0.26%) |
Jul 30, 2024 | 66.25 | 66.89 | 64.21 | 64.43 | 253,579 | -1.31(-1.99%) |
Jul 29, 2024 | 66.97 | 67.21 | 65.39 | 65.74 | 211,326 | -0.88(-1.32%) |
Jul 26, 2024 | 67.20 | 67.96 | 66.17 | 66.62 | 306,482 | +0.34(+0.51%) |
Jul 25, 2024 | 65.89 | 67.79 | 65.85 | 66.28 | 305,253 | +0.70(+1.07%) |
Jul 24, 2024 | 67.16 | 68.18 | 65.49 | 65.58 | 405,578 | -2.11(-3.12%) |
Jul 23, 2024 | 67.03 | 68.31 | 66.44 | 67.69 | 415,945 | +0.67(+1.00%) |
Jul 22, 2024 | 64.33 | 67.90 | 64.29 | 67.02 | 748,560 | +2.60(+4.04%) |
Jul 19, 2024 | 67.98 | 67.98 | 63.96 | 64.42 | 1,117,085 | -8.87(-12.10%) |
Jul 18, 2024 | 73.49 | 75.39 | 72.97 | 73.29 | 350,384 | -0.91(-1.23%) |
Jul 17, 2024 | 75.48 | 76.34 | 73.92 | 74.20 | 295,775 | -1.34(-1.77%) |
Jul 16, 2024 | 74.32 | 75.82 | 73.82 | 75.54 | 498,166 | +1.61(+2.18%) |
Jul 15, 2024 | 74.96 | 75.80 | 73.91 | 73.93 | 300,053 | -0.26(-0.35%) |
Jul 12, 2024 | 74.26 | 75.04 | 73.62 | 74.19 | 319,051 | +0.71(+0.97%) |
Jul 11, 2024 | 73.06 | 74.01 | 72.05 | 73.48 | 290,987 | +1.19(+1.65%) |
Jul 10, 2024 | 72.25 | 73.00 | 72.00 | 72.29 | 218,304 | +0.35(+0.49%) |
Jul 09, 2024 | 72.02 | 72.80 | 71.70 | 71.94 | 207,377 | -0.41(-0.57%) |
Jul 08, 2024 | 71.58 | 72.48 | 71.30 | 72.35 | 149,073 | +1.21(+1.70%) |
Jul 05, 2024 | 71.91 | 71.98 | 70.59 | 71.14 | 121,230 | -0.87(-1.21%) |
Jul 03, 2024 | 72.43 | 72.94 | 71.68 | 72.01 | 90,371 | -0.04(-0.06%) |
Jul 02, 2024 | 70.20 | 72.47 | 70.13 | 72.05 | 162,174 | +1.60(+2.27%) |