Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.41 | 65.52 | 64.97 | 65.08 | 2,296,335 | -0.29(-0.44%) |
Sep 26, 2024 | 65.19 | 65.47 | 64.95 | 65.37 | 2,745,783 | +1.57(+2.46%) |
Sep 25, 2024 | 64.11 | 64.20 | 63.77 | 63.80 | 1,708,442 | -0.49(-0.76%) |
Sep 24, 2024 | 63.94 | 64.30 | 63.81 | 64.29 | 4,627,706 | +0.88(+1.39%) |
Sep 23, 2024 | 63.26 | 63.48 | 63.22 | 63.41 | 2,507,537 | +0.33(+0.52%) |
Sep 20, 2024 | 63.28 | 63.29 | 62.88 | 63.08 | 2,474,433 | -0.72(-1.13%) |
Sep 19, 2024 | 63.68 | 63.91 | 63.32 | 63.80 | 1,754,895 | +1.22(+1.95%) |
Sep 18, 2024 | 62.83 | 63.38 | 62.51 | 62.58 | 3,193,677 | -0.21(-0.33%) |
Sep 17, 2024 | 62.99 | 63.11 | 62.62 | 62.79 | 1,938,923 | -0.20(-0.32%) |
Sep 16, 2024 | 62.79 | 63.00 | 62.66 | 62.99 | 2,983,623 | +0.41(+0.66%) |
Sep 13, 2024 | 62.50 | 62.79 | 62.45 | 62.58 | 2,975,065 | +0.17(+0.27%) |
Sep 12, 2024 | 61.85 | 62.41 | 61.74 | 62.41 | 2,180,026 | +0.56(+0.91%) |
Sep 11, 2024 | 61.46 | 61.92 | 60.88 | 61.85 | 2,474,853 | +0.35(+0.57%) |
Sep 10, 2024 | 61.58 | 61.58 | 61.02 | 61.50 | 1,730,278 | -0.25(-0.40%) |
Sep 09, 2024 | 61.58 | 61.93 | 61.55 | 61.75 | 6,047,996 | +0.63(+1.03%) |
Sep 06, 2024 | 62.20 | 62.26 | 61.05 | 61.12 | 3,991,953 | -1.15(-1.85%) |
Sep 05, 2024 | 62.26 | 62.47 | 62.05 | 62.27 | 2,078,635 | +0.10(+0.16%) |
Sep 04, 2024 | 61.98 | 62.47 | 61.97 | 62.17 | 3,963,619 | -0.13(-0.21%) |
Sep 03, 2024 | 63.01 | 63.02 | 62.16 | 62.30 | 4,512,152 | -1.07(-1.69%) |
Aug 30, 2024 | 63.40 | 63.53 | 63.05 | 63.37 | 3,631,344 | +0.18(+0.28%) |
Aug 29, 2024 | 63.24 | 63.53 | 63.14 | 63.19 | 2,290,640 | +0.16(+0.25%) |
Aug 28, 2024 | 63.27 | 63.33 | 62.82 | 63.03 | 1,497,879 | -0.33(-0.52%) |
Aug 27, 2024 | 63.21 | 63.44 | 63.14 | 63.36 | 1,605,426 | +0.22(+0.35%) |
Aug 26, 2024 | 63.31 | 63.38 | 63.06 | 63.14 | 2,122,941 | -0.30(-0.47%) |
Aug 23, 2024 | 62.83 | 63.49 | 62.77 | 63.44 | 2,022,150 | +1.10(+1.76%) |
Aug 22, 2024 | 62.90 | 62.92 | 62.27 | 62.34 | 2,311,359 | -0.50(-0.80%) |
Aug 21, 2024 | 62.68 | 62.91 | 62.55 | 62.84 | 2,230,606 | +0.51(+0.82%) |
Aug 20, 2024 | 62.55 | 62.58 | 62.22 | 62.33 | 2,252,215 | -0.30(-0.48%) |
Aug 19, 2024 | 62.27 | 62.67 | 62.27 | 62.63 | 2,556,491 | +0.70(+1.13%) |
Aug 16, 2024 | 61.61 | 61.95 | 61.61 | 61.93 | 5,284,759 | +0.40(+0.65%) |
Aug 15, 2024 | 61.27 | 61.66 | 61.26 | 61.53 | 2,331,824 | +0.75(+1.23%) |
Aug 14, 2024 | 60.80 | 60.86 | 60.60 | 60.78 | 2,306,645 | +0.02(+0.03%) |
Aug 13, 2024 | 60.19 | 60.78 | 60.19 | 60.76 | 2,132,871 | +0.88(+1.47%) |
Aug 12, 2024 | 59.84 | 60.05 | 59.70 | 59.88 | 2,399,244 | +0.05(+0.08%) |
Aug 09, 2024 | 59.51 | 59.88 | 59.40 | 59.83 | 6,635,941 | +0.20(+0.34%) |
Aug 08, 2024 | 59.19 | 59.68 | 58.93 | 59.63 | 3,429,673 | +1.09(+1.86%) |
Aug 07, 2024 | 59.39 | 59.48 | 58.50 | 58.54 | 2,774,768 | +0.33(+0.57%) |
Aug 06, 2024 | 57.73 | 58.58 | 57.59 | 58.21 | 3,322,712 | +0.18(+0.31%) |
Aug 05, 2024 | 57.21 | 58.40 | 56.91 | 58.03 | 4,364,473 | -1.42(-2.39%) |
Aug 02, 2024 | 59.67 | 59.73 | 59.05 | 59.45 | 5,079,336 | -1.03(-1.70%) |
Aug 01, 2024 | 61.29 | 61.48 | 60.21 | 60.48 | 1,997,749 | -1.40(-2.26%) |
Jul 31, 2024 | 61.82 | 62.13 | 61.71 | 61.88 | 2,384,951 | +1.00(+1.64%) |
Jul 30, 2024 | 61.01 | 61.10 | 60.70 | 60.88 | 1,711,837 | +0.03(+0.05%) |
Jul 29, 2024 | 61.02 | 61.08 | 60.68 | 60.85 | 1,870,163 | -0.26(-0.43%) |
Jul 26, 2024 | 60.83 | 61.19 | 60.81 | 61.11 | 1,808,383 | +0.76(+1.26%) |
Jul 25, 2024 | 60.31 | 60.85 | 60.08 | 60.35 | 1,932,559 | -0.30(-0.49%) |
Jul 24, 2024 | 61.22 | 61.32 | 60.63 | 60.65 | 1,938,470 | -0.77(-1.25%) |
Jul 23, 2024 | 61.50 | 61.54 | 61.35 | 61.42 | 1,908,060 | -0.37(-0.60%) |
Jul 22, 2024 | 61.64 | 61.80 | 61.51 | 61.79 | 2,092,657 | +0.56(+0.91%) |
Jul 19, 2024 | 61.37 | 61.47 | 61.16 | 61.23 | 1,618,776 | -0.41(-0.67%) |
Jul 18, 2024 | 62.28 | 62.38 | 61.52 | 61.64 | 2,073,972 | -0.60(-0.96%) |
Jul 17, 2024 | 62.33 | 62.52 | 62.19 | 62.24 | 2,800,853 | -0.48(-0.77%) |
Jul 16, 2024 | 62.29 | 62.75 | 62.23 | 62.72 | 1,935,858 | +0.35(+0.56%) |
Jul 15, 2024 | 62.71 | 62.72 | 62.31 | 62.37 | 2,028,515 | -0.52(-0.83%) |
Jul 12, 2024 | 62.69 | 63.10 | 62.69 | 62.89 | 2,179,567 | +0.54(+0.87%) |
Jul 11, 2024 | 62.48 | 62.63 | 62.28 | 62.35 | 2,459,018 | +0.29(+0.47%) |
Jul 10, 2024 | 61.73 | 62.09 | 61.66 | 62.06 | 2,257,402 | +0.72(+1.17%) |
Jul 09, 2024 | 61.39 | 61.47 | 61.19 | 61.34 | 2,586,827 | -0.11(-0.18%) |
Jul 08, 2024 | 61.65 | 61.73 | 61.41 | 61.45 | 3,249,224 | -0.18(-0.29%) |
Jul 05, 2024 | 61.68 | 61.71 | 61.22 | 61.63 | 2,253,179 | +0.31(+0.51%) |
Jul 03, 2024 | 60.96 | 61.36 | 60.94 | 61.32 | 1,680,119 | +0.72(+1.19%) |
Jul 02, 2024 | 60.26 | 60.60 | 60.19 | 60.60 | 3,783,637 | +0.23(+0.38%) |