Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 63.25 | 63.36 | 62.98 | 63.21 | 82,680 | +0.21(+0.33%) |
Sep 25, 2024 | 63.24 | 63.45 | 63.00 | 63.00 | 104,211 | -0.32(-0.51%) |
Sep 24, 2024 | 63.50 | 63.50 | 63.18 | 63.32 | 229,698 | -0.12(-0.19%) |
Sep 23, 2024 | 63.25 | 63.44 | 63.06 | 63.44 | 167,784 | +0.43(+0.68%) |
Sep 20, 2024 | 63.21 | 63.49 | 63.01 | 63.01 | 51,250 | -0.55(-0.87%) |
Sep 19, 2024 | 63.78 | 63.78 | 63.26 | 63.56 | 101,978 | +0.61(+0.98%) |
Sep 18, 2024 | 63.10 | 63.30 | 62.79 | 62.95 | 126,283 | -0.03(-0.05%) |
Sep 17, 2024 | 62.96 | 63.06 | 62.70 | 62.98 | 109,780 | +0.24(+0.39%) |
Sep 16, 2024 | 62.60 | 62.75 | 62.42 | 62.74 | 62,243 | +0.15(+0.23%) |
Sep 13, 2024 | 62.46 | 62.73 | 62.46 | 62.59 | 119,401 | +0.49(+0.79%) |
Sep 12, 2024 | 62.23 | 62.41 | 61.97 | 62.10 | 71,260 | -0.12(-0.19%) |
Sep 11, 2024 | 61.83 | 62.22 | 61.15 | 62.22 | 101,382 | +0.47(+0.76%) |
Sep 10, 2024 | 61.84 | 61.89 | 61.38 | 61.75 | 124,301 | -0.16(-0.26%) |
Sep 09, 2024 | 61.95 | 62.08 | 61.69 | 61.91 | 81,879 | +0.15(+0.24%) |
Sep 06, 2024 | 62.41 | 62.43 | 61.54 | 61.76 | 83,552 | -0.66(-1.06%) |
Sep 05, 2024 | 62.68 | 63.12 | 62.18 | 62.42 | 82,599 | -0.23(-0.37%) |
Sep 04, 2024 | 62.56 | 62.80 | 62.42 | 62.65 | 68,731 | +0.15(+0.24%) |
Sep 03, 2024 | 63.11 | 63.37 | 62.50 | 62.50 | 333,970 | -1.20(-1.88%) |
Aug 30, 2024 | 63.46 | 63.70 | 63.10 | 63.70 | 66,678 | +0.31(+0.49%) |
Aug 29, 2024 | 63.68 | 63.68 | 63.01 | 63.39 | 130,524 | -0.12(-0.19%) |
Aug 28, 2024 | 63.54 | 63.73 | 63.23 | 63.51 | 183,220 | -0.29(-0.45%) |
Aug 27, 2024 | 63.00 | 63.80 | 63.00 | 63.80 | 100,762 | +0.75(+1.19%) |
Aug 26, 2024 | 63.56 | 63.87 | 63.05 | 63.05 | 104,455 | -0.50(-0.79%) |
Aug 23, 2024 | 63.49 | 63.68 | 63.28 | 63.55 | 143,381 | +0.10(+0.16%) |
Aug 22, 2024 | 63.50 | 63.75 | 63.11 | 63.45 | 138,923 | -0.10(-0.16%) |
Aug 21, 2024 | 63.54 | 63.56 | 63.20 | 63.55 | 191,656 | +0.41(+0.65%) |
Aug 20, 2024 | 63.30 | 63.54 | 63.09 | 63.14 | 179,558 | -0.32(-0.50%) |
Aug 19, 2024 | 62.99 | 63.46 | 62.99 | 63.46 | 99,368 | +0.38(+0.60%) |
Aug 16, 2024 | 62.70 | 63.11 | 62.70 | 63.08 | 69,346 | +0.08(+0.13%) |
Aug 15, 2024 | 62.97 | 63.03 | 62.66 | 63.00 | 179,053 | +0.46(+0.74%) |
Aug 14, 2024 | 62.32 | 62.54 | 62.14 | 62.54 | 85,532 | +0.15(+0.24%) |
Aug 13, 2024 | 62.34 | 62.39 | 61.92 | 62.39 | 85,827 | +0.35(+0.56%) |
Aug 12, 2024 | 61.80 | 62.24 | 61.64 | 62.04 | 59,683 | +0.29(+0.47%) |
Aug 09, 2024 | 61.53 | 61.89 | 61.48 | 61.75 | 77,731 | +0.33(+0.54%) |
Aug 08, 2024 | 61.29 | 61.71 | 61.00 | 61.42 | 105,475 | +0.39(+0.64%) |
Aug 07, 2024 | 61.60 | 61.62 | 60.73 | 61.03 | 153,273 | -0.04(-0.07%) |
Aug 06, 2024 | 60.89 | 61.42 | 60.44 | 61.07 | 115,344 | +0.34(+0.56%) |
Aug 05, 2024 | 60.00 | 60.81 | 59.52 | 60.73 | 181,080 | -0.82(-1.33%) |
Aug 02, 2024 | 61.93 | 62.05 | 61.35 | 61.55 | 687,068 | -1.04(-1.66%) |
Aug 01, 2024 | 63.04 | 63.16 | 62.01 | 62.59 | 184,953 | -0.33(-0.52%) |
Jul 31, 2024 | 62.92 | 62.99 | 62.66 | 62.92 | 171,961 | +0.51(+0.82%) |
Jul 30, 2024 | 62.43 | 62.87 | 62.25 | 62.41 | 119,647 | +0.19(+0.31%) |
Jul 29, 2024 | 62.38 | 62.63 | 62.18 | 62.22 | 113,447 | -0.15(-0.24%) |
Jul 26, 2024 | 62.22 | 62.53 | 61.91 | 62.37 | 183,455 | +0.53(+0.86%) |
Jul 25, 2024 | 62.26 | 62.40 | 61.79 | 61.84 | 136,934 | -0.34(-0.55%) |
Jul 24, 2024 | 62.36 | 62.67 | 61.86 | 62.18 | 125,956 | -0.63(-1.00%) |
Jul 23, 2024 | 62.80 | 62.96 | 62.63 | 62.81 | 107,043 | +0.00(+0.00%) |
Jul 22, 2024 | 62.56 | 62.98 | 62.47 | 62.81 | 97,626 | +0.52(+0.83%) |
Jul 19, 2024 | 62.42 | 62.63 | 62.29 | 62.29 | 51,322 | -0.15(-0.24%) |
Jul 18, 2024 | 62.75 | 62.89 | 62.21 | 62.44 | 161,775 | -0.08(-0.13%) |
Jul 17, 2024 | 62.71 | 63.02 | 62.51 | 62.52 | 119,718 | -0.56(-0.89%) |
Jul 16, 2024 | 63.15 | 63.24 | 63.00 | 63.08 | 207,109 | +0.01(+0.02%) |
Jul 15, 2024 | 63.00 | 63.26 | 62.93 | 63.07 | 151,344 | +0.13(+0.21%) |
Jul 12, 2024 | 62.97 | 63.11 | 62.73 | 62.94 | 156,559 | -0.01(-0.02%) |
Jul 11, 2024 | 63.46 | 63.47 | 62.71 | 62.95 | 194,606 | -0.60(-0.94%) |
Jul 10, 2024 | 63.30 | 63.55 | 63.21 | 63.55 | 222,031 | +0.22(+0.35%) |
Jul 09, 2024 | 63.18 | 63.45 | 63.10 | 63.33 | 483,640 | +0.10(+0.16%) |
Jul 08, 2024 | 63.15 | 63.23 | 63.00 | 63.23 | 197,156 | +0.04(+0.06%) |
Jul 05, 2024 | 63.03 | 63.26 | 62.84 | 63.19 | 81,174 | +0.04(+0.06%) |
Jul 03, 2024 | 62.87 | 63.18 | 62.70 | 63.15 | 172,400 | +0.40(+0.64%) |
Jul 02, 2024 | 62.69 | 62.94 | 62.65 | 62.75 | 134,632 | -0.21(-0.33%) |