Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 61.60 | 61.62 | 61.35 | 61.36 | 2,769,207 | -0.51(-0.82%) |
Sep 24, 2024 | 61.45 | 61.95 | 61.35 | 61.87 | 2,235,648 | +0.03(+0.05%) |
Sep 23, 2024 | 61.70 | 62.04 | 61.42 | 61.84 | 1,772,618 | -0.12(-0.19%) |
Sep 20, 2024 | 61.98 | 62.12 | 61.81 | 61.96 | 1,414,134 | -0.15(-0.24%) |
Sep 19, 2024 | 61.88 | 62.12 | 61.81 | 62.11 | 1,940,200 | -0.17(-0.27%) |
Sep 18, 2024 | 62.65 | 62.92 | 62.24 | 62.28 | 2,194,940 | -0.68(-1.08%) |
Sep 17, 2024 | 63.33 | 63.41 | 62.92 | 62.96 | 1,823,168 | -0.27(-0.43%) |
Sep 16, 2024 | 62.88 | 63.27 | 62.74 | 63.23 | 1,624,349 | +0.51(+0.81%) |
Sep 13, 2024 | 62.77 | 62.86 | 62.52 | 62.72 | 1,476,972 | +0.16(+0.26%) |
Sep 12, 2024 | 62.71 | 62.79 | 62.31 | 62.56 | 2,220,173 | -0.24(-0.38%) |
Sep 11, 2024 | 62.76 | 63.18 | 62.66 | 62.80 | 2,290,434 | -0.07(-0.11%) |
Sep 10, 2024 | 62.41 | 62.98 | 62.37 | 62.87 | 2,587,034 | +0.42(+0.67%) |
Sep 09, 2024 | 62.13 | 62.52 | 61.99 | 62.45 | 1,789,638 | +0.22(+0.35%) |
Sep 06, 2024 | 62.20 | 62.88 | 61.96 | 62.23 | 4,500,083 | +0.05(+0.08%) |
Sep 05, 2024 | 62.06 | 62.24 | 61.75 | 62.18 | 1,900,036 | +0.32(+0.52%) |
Sep 04, 2024 | 61.25 | 61.90 | 61.21 | 61.86 | 2,489,588 | +0.67(+1.09%) |
Sep 03, 2024 | 61.09 | 61.37 | 60.99 | 61.19 | 2,849,042 | +0.69(+1.14%) |
Aug 30, 2024 | 61.13 | 61.31 | 60.47 | 60.50 | 2,616,412 | -0.55(-0.90%) |
Aug 29, 2024 | 60.96 | 61.12 | 60.83 | 61.05 | 1,383,652 | -0.20(-0.33%) |
Aug 28, 2024 | 61.35 | 61.44 | 61.18 | 61.25 | 1,422,840 | -0.08(-0.13%) |
Aug 27, 2024 | 61.04 | 61.40 | 60.98 | 61.33 | 1,610,286 | -0.11(-0.18%) |
Aug 26, 2024 | 61.72 | 61.73 | 61.39 | 61.44 | 1,504,261 | -0.11(-0.18%) |
Aug 23, 2024 | 61.43 | 61.72 | 61.31 | 61.55 | 2,199,948 | +0.36(+0.59%) |
Aug 22, 2024 | 61.46 | 61.50 | 61.00 | 61.19 | 1,564,290 | -0.57(-0.92%) |
Aug 21, 2024 | 61.71 | 62.02 | 61.45 | 61.76 | 1,773,923 | +0.05(+0.08%) |
Aug 20, 2024 | 61.48 | 61.77 | 61.38 | 61.71 | 1,502,200 | +0.47(+0.77%) |
Aug 19, 2024 | 60.97 | 61.38 | 60.96 | 61.24 | 1,401,927 | +0.27(+0.44%) |
Aug 16, 2024 | 60.96 | 61.03 | 60.73 | 60.97 | 1,385,060 | +0.20(+0.33%) |
Aug 15, 2024 | 60.39 | 60.77 | 60.28 | 60.77 | 1,874,187 | -0.52(-0.85%) |
Aug 14, 2024 | 61.11 | 61.44 | 61.07 | 61.29 | 1,640,673 | +0.34(+0.56%) |
Aug 13, 2024 | 60.96 | 61.00 | 60.77 | 60.95 | 1,497,704 | +0.40(+0.66%) |
Aug 12, 2024 | 60.21 | 60.66 | 60.12 | 60.55 | 1,882,725 | +0.21(+0.35%) |
Aug 09, 2024 | 60.48 | 60.50 | 60.24 | 60.34 | 1,210,587 | +0.57(+0.95%) |
Aug 08, 2024 | 59.68 | 59.84 | 59.52 | 59.77 | 3,172,171 | -0.33(-0.55%) |
Aug 07, 2024 | 60.21 | 60.46 | 59.92 | 60.10 | 3,485,238 | -0.48(-0.79%) |
Aug 06, 2024 | 61.48 | 61.59 | 60.58 | 60.58 | 2,895,952 | -1.28(-2.07%) |
Aug 05, 2024 | 62.37 | 62.50 | 61.30 | 61.86 | 6,535,079 | +0.32(+0.52%) |
Aug 02, 2024 | 60.83 | 61.59 | 60.76 | 61.54 | 3,399,440 | +1.68(+2.81%) |
Aug 01, 2024 | 59.72 | 60.16 | 59.70 | 59.86 | 2,737,702 | +0.55(+0.93%) |
Jul 31, 2024 | 59.11 | 59.35 | 58.95 | 59.31 | 2,165,849 | +0.61(+1.04%) |
Jul 30, 2024 | 58.66 | 58.82 | 58.41 | 58.70 | 1,440,034 | +0.20(+0.34%) |
Jul 29, 2024 | 58.63 | 58.63 | 58.35 | 58.50 | 803,363 | +0.26(+0.44%) |
Jul 26, 2024 | 58.22 | 58.32 | 58.08 | 58.24 | 1,178,602 | +0.43(+0.74%) |
Jul 25, 2024 | 57.69 | 58.16 | 57.64 | 57.81 | 1,610,962 | +0.40(+0.69%) |
Jul 24, 2024 | 58.01 | 58.12 | 57.36 | 57.42 | 1,581,682 | -0.54(-0.93%) |
Jul 23, 2024 | 58.09 | 58.23 | 57.92 | 57.95 | 1,081,246 | -0.02(-0.03%) |
Jul 22, 2024 | 58.39 | 58.47 | 57.78 | 57.97 | 1,529,668 | -0.19(-0.33%) |
Jul 19, 2024 | 58.20 | 58.27 | 58.08 | 58.16 | 1,342,401 | -0.29(-0.49%) |
Jul 18, 2024 | 58.58 | 58.83 | 58.40 | 58.45 | 2,476,910 | -0.42(-0.71%) |
Jul 17, 2024 | 58.69 | 58.98 | 58.56 | 58.87 | 1,857,684 | +0.06(+0.10%) |
Jul 16, 2024 | 58.49 | 58.85 | 58.40 | 58.81 | 1,387,400 | +0.70(+1.20%) |
Jul 15, 2024 | 58.16 | 58.34 | 58.04 | 58.11 | 1,740,117 | -0.55(-0.93%) |
Jul 12, 2024 | 58.47 | 58.67 | 58.37 | 58.66 | 1,430,110 | +0.19(+0.32%) |
Jul 11, 2024 | 58.55 | 58.80 | 58.43 | 58.47 | 1,976,871 | +0.56(+0.96%) |
Jul 10, 2024 | 57.83 | 57.95 | 57.71 | 57.91 | 8,959,449 | +0.15(+0.26%) |
Jul 09, 2024 | 57.82 | 57.93 | 57.48 | 57.76 | 1,938,552 | -0.20(-0.34%) |
Jul 08, 2024 | 57.87 | 58.04 | 57.70 | 57.96 | 1,323,191 | +0.10(+0.17%) |
Jul 05, 2024 | 57.70 | 57.96 | 57.50 | 57.86 | 1,538,254 | +0.41(+0.71%) |
Jul 03, 2024 | 57.04 | 57.48 | 57.00 | 57.46 | 1,098,458 | +0.74(+1.30%) |
Jul 02, 2024 | 56.78 | 56.84 | 56.43 | 56.72 | 2,140,701 | +0.39(+0.69%) |