Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.11 | 64.24 | 63.80 | 64.10 | 16,908 | +1.06(+1.69%) |
Sep 25, 2024 | 63.35 | 63.44 | 63.01 | 63.03 | 13,239 | -0.67(-1.04%) |
Sep 24, 2024 | 63.26 | 63.70 | 63.20 | 63.70 | 13,322 | +1.03(+1.64%) |
Sep 23, 2024 | 62.53 | 62.78 | 62.53 | 62.67 | 6,300 | +0.24(+0.39%) |
Sep 20, 2024 | 62.47 | 62.51 | 62.33 | 62.43 | 7,496 | -0.31(-0.49%) |
Sep 19, 2024 | 62.39 | 62.76 | 62.26 | 62.74 | 20,948 | +1.00(+1.62%) |
Sep 18, 2024 | 61.88 | 62.28 | 61.61 | 61.74 | 23,151 | -0.31(-0.50%) |
Sep 17, 2024 | 62.10 | 62.27 | 61.79 | 62.05 | 16,052 | -0.18(-0.29%) |
Sep 16, 2024 | 61.86 | 62.23 | 61.84 | 62.23 | 14,746 | +0.49(+0.79%) |
Sep 13, 2024 | 61.59 | 61.81 | 61.59 | 61.74 | 7,057 | +0.46(+0.76%) |
Sep 12, 2024 | 60.90 | 61.29 | 60.79 | 61.28 | 12,623 | +0.50(+0.82%) |
Sep 11, 2024 | 60.34 | 60.78 | 60.26 | 60.78 | 4,095 | +0.21(+0.35%) |
Sep 10, 2024 | 60.54 | 60.57 | 60.27 | 60.57 | 5,201 | -0.07(-0.12%) |
Sep 09, 2024 | 60.53 | 60.78 | 60.52 | 60.64 | 10,846 | +0.48(+0.80%) |
Sep 06, 2024 | 61.29 | 61.29 | 60.16 | 60.16 | 9,022 | -0.98(-1.61%) |
Sep 05, 2024 | 61.13 | 61.30 | 61.12 | 61.14 | 11,253 | +0.23(+0.38%) |
Sep 04, 2024 | 60.75 | 61.25 | 60.75 | 60.91 | 15,481 | -0.10(-0.16%) |
Sep 03, 2024 | 61.64 | 61.64 | 61.01 | 61.01 | 7,238 | -0.92(-1.49%) |
Aug 30, 2024 | 61.99 | 62.10 | 61.75 | 61.93 | 10,827 | +0.28(+0.45%) |
Aug 29, 2024 | 61.72 | 61.95 | 61.65 | 61.65 | 10,279 | -0.11(-0.17%) |
Aug 28, 2024 | 61.84 | 61.84 | 61.55 | 61.76 | 9,645 | -0.48(-0.77%) |
Aug 27, 2024 | 61.96 | 62.24 | 61.96 | 62.24 | 36,059 | +0.41(+0.66%) |
Aug 26, 2024 | 62.29 | 62.29 | 61.74 | 61.83 | 15,885 | -0.45(-0.72%) |
Aug 23, 2024 | 61.69 | 62.29 | 61.67 | 62.28 | 44,678 | +1.11(+1.81%) |
Aug 22, 2024 | 61.70 | 61.70 | 61.13 | 61.17 | 6,982 | -0.74(-1.19%) |
Aug 21, 2024 | 61.76 | 61.94 | 61.76 | 61.91 | 5,729 | +0.33(+0.53%) |
Aug 20, 2024 | 61.79 | 61.81 | 61.50 | 61.58 | 11,663 | -0.29(-0.47%) |
Aug 19, 2024 | 61.60 | 61.87 | 61.52 | 61.87 | 17,340 | +0.98(+1.61%) |
Aug 16, 2024 | 60.73 | 61.00 | 60.73 | 60.89 | 13,856 | +0.41(+0.67%) |
Aug 15, 2024 | 60.20 | 60.55 | 60.20 | 60.48 | 9,893 | +0.53(+0.89%) |
Aug 14, 2024 | 60.00 | 60.00 | 59.77 | 59.95 | 10,507 | -0.01(-0.02%) |
Aug 13, 2024 | 59.53 | 60.00 | 59.53 | 59.96 | 17,773 | +0.32(+0.54%) |
Aug 12, 2024 | 59.62 | 59.77 | 59.55 | 59.64 | 14,209 | +0.26(+0.43%) |
Aug 09, 2024 | 59.24 | 59.47 | 59.14 | 59.38 | 29,172 | +0.17(+0.29%) |
Aug 08, 2024 | 58.78 | 59.28 | 58.74 | 59.21 | 17,265 | +1.01(+1.74%) |
Aug 07, 2024 | 58.89 | 58.89 | 58.12 | 58.20 | 16,663 | +0.80(+1.39%) |
Aug 06, 2024 | 56.96 | 57.66 | 56.96 | 57.40 | 47,079 | +0.18(+0.32%) |
Aug 05, 2024 | 56.87 | 57.62 | 55.78 | 57.22 | 57,995 | -2.59(-4.34%) |
Aug 02, 2024 | 60.06 | 60.06 | 59.56 | 59.81 | 20,929 | -0.78(-1.28%) |
Aug 01, 2024 | 61.26 | 61.29 | 60.46 | 60.59 | 20,865 | -0.70(-1.14%) |
Jul 31, 2024 | 61.15 | 61.42 | 61.15 | 61.29 | 88,604 | +0.64(+1.05%) |
Jul 30, 2024 | 60.72 | 60.83 | 60.49 | 60.65 | 37,818 | -0.02(-0.03%) |
Jul 29, 2024 | 60.62 | 60.73 | 60.44 | 60.67 | 205,818 | -0.33(-0.53%) |
Jul 26, 2024 | 60.73 | 61.00 | 60.73 | 61.00 | 44,237 | +0.55(+0.91%) |
Jul 25, 2024 | 60.49 | 60.71 | 60.25 | 60.45 | 63,560 | -0.04(-0.07%) |
Jul 24, 2024 | 60.92 | 61.25 | 60.49 | 60.49 | 70,693 | -0.16(-0.26%) |
Jul 23, 2024 | 61.08 | 61.08 | 60.64 | 60.65 | 42,197 | -0.62(-1.00%) |
Jul 22, 2024 | 61.26 | 61.34 | 61.11 | 61.27 | 17,166 | +0.22(+0.36%) |
Jul 19, 2024 | 61.31 | 61.37 | 60.96 | 61.05 | 14,194 | -0.54(-0.88%) |
Jul 18, 2024 | 62.21 | 62.21 | 61.59 | 61.59 | 36,689 | -0.89(-1.42%) |
Jul 17, 2024 | 62.60 | 62.67 | 62.40 | 62.48 | 25,697 | -0.53(-0.85%) |
Jul 16, 2024 | 62.75 | 63.05 | 62.72 | 63.01 | 121,606 | +0.32(+0.51%) |
Jul 15, 2024 | 62.92 | 62.97 | 62.60 | 62.69 | 14,272 | -0.41(-0.65%) |
Jul 12, 2024 | 63.00 | 63.23 | 63.00 | 63.10 | 29,875 | +0.16(+0.25%) |
Jul 11, 2024 | 62.97 | 63.09 | 62.79 | 62.94 | 41,316 | +0.31(+0.49%) |
Jul 10, 2024 | 62.56 | 62.65 | 62.43 | 62.63 | 18,751 | +0.22(+0.36%) |
Jul 09, 2024 | 62.31 | 62.41 | 62.17 | 62.41 | 10,989 | +0.13(+0.20%) |
Jul 08, 2024 | 62.40 | 62.45 | 62.19 | 62.28 | 90,042 | -0.08(-0.12%) |
Jul 05, 2024 | 62.30 | 62.48 | 62.16 | 62.36 | 23,646 | +0.46(+0.74%) |
Jul 03, 2024 | 61.66 | 61.95 | 61.66 | 61.90 | 23,366 | +0.52(+0.85%) |
Jul 02, 2024 | 61.11 | 61.38 | 61.09 | 61.38 | 12,322 | +0.09(+0.15%) |