Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.13 | 60.57 | 59.85 | 60.10 | 8,704 | -0.28(-0.47%) |
Sep 25, 2024 | 59.75 | 60.38 | 59.75 | 60.38 | 5,018 | +1.46(+2.48%) |
Sep 24, 2024 | 60.37 | 60.57 | 58.92 | 58.92 | 4,161 | -0.12(-0.20%) |
Sep 23, 2024 | 59.40 | 60.14 | 58.54 | 59.04 | 6,638 | +0.62(+1.06%) |
Sep 20, 2024 | 58.70 | 58.83 | 57.82 | 58.42 | 8,729 | +0.27(+0.47%) |
Sep 19, 2024 | 58.56 | 58.70 | 58.10 | 58.14 | 11,919 | +0.87(+1.52%) |
Sep 18, 2024 | 56.23 | 58.11 | 55.83 | 57.27 | 26,177 | +1.93(+3.48%) |
Sep 17, 2024 | 54.15 | 55.38 | 54.12 | 55.34 | 15,395 | +0.66(+1.21%) |
Sep 16, 2024 | 55.87 | 55.87 | 54.48 | 54.68 | 6,485 | -1.29(-2.31%) |
Sep 13, 2024 | 56.08 | 56.21 | 55.82 | 55.97 | 5,080 | -0.27(-0.49%) |
Sep 12, 2024 | 56.09 | 57.20 | 55.84 | 56.24 | 8,925 | +0.75(+1.35%) |
Sep 11, 2024 | 55.83 | 55.91 | 54.65 | 55.49 | 9,246 | +0.37(+0.66%) |
Sep 10, 2024 | 56.68 | 56.73 | 55.10 | 55.13 | 5,989 | -1.44(-2.54%) |
Sep 09, 2024 | 57.58 | 57.62 | 56.52 | 56.56 | 9,636 | -0.61(-1.06%) |
Sep 06, 2024 | 57.21 | 57.78 | 55.25 | 57.17 | 35,176 | +0.02(+0.03%) |
Sep 05, 2024 | 57.73 | 58.47 | 57.00 | 57.15 | 5,999 | -1.01(-1.73%) |
Sep 04, 2024 | 59.43 | 59.48 | 58.16 | 58.16 | 4,646 | -2.18(-3.61%) |
Sep 03, 2024 | 60.69 | 60.98 | 59.98 | 60.33 | 17,594 | -2.74(-4.34%) |
Aug 30, 2024 | 61.21 | 63.07 | 61.21 | 63.07 | 11,862 | +1.70(+2.77%) |
Aug 29, 2024 | 61.72 | 61.85 | 61.28 | 61.37 | 3,002 | +0.60(+1.00%) |
Aug 28, 2024 | 60.57 | 60.92 | 60.29 | 60.77 | 3,880 | +0.32(+0.54%) |
Aug 27, 2024 | 61.41 | 61.41 | 60.44 | 60.44 | 3,333 | +0.38(+0.63%) |
Aug 26, 2024 | 60.29 | 60.29 | 59.28 | 60.06 | 8,109 | +0.46(+0.76%) |
Aug 23, 2024 | 60.00 | 60.11 | 59.40 | 59.61 | 6,060 | -1.20(-1.98%) |
Aug 22, 2024 | 60.39 | 60.93 | 60.06 | 60.81 | 4,310 | +2.00(+3.41%) |
Aug 21, 2024 | 59.00 | 59.55 | 58.24 | 58.81 | 14,099 | -0.24(-0.40%) |
Aug 20, 2024 | 60.00 | 60.00 | 58.87 | 59.05 | 4,618 | -1.42(-2.34%) |
Aug 19, 2024 | 61.70 | 61.92 | 60.19 | 60.46 | 13,910 | -0.82(-1.34%) |
Aug 16, 2024 | 61.25 | 61.66 | 61.17 | 61.29 | 22,617 | -0.72(-1.16%) |
Aug 15, 2024 | 63.37 | 63.51 | 61.97 | 62.01 | 32,474 | +1.62(+2.68%) |
Aug 14, 2024 | 60.66 | 60.66 | 59.97 | 60.39 | 7,450 | -1.14(-1.85%) |
Aug 13, 2024 | 61.49 | 61.88 | 61.43 | 61.53 | 5,071 | -1.27(-2.02%) |
Aug 12, 2024 | 64.04 | 64.04 | 62.35 | 62.80 | 9,744 | -0.47(-0.74%) |
Aug 09, 2024 | 62.97 | 63.72 | 62.81 | 63.27 | 21,883 | -2.12(-3.24%) |
Aug 08, 2024 | 65.58 | 66.14 | 65.26 | 65.39 | 25,322 | +1.31(+2.04%) |
Aug 07, 2024 | 63.83 | 64.60 | 63.29 | 64.08 | 8,710 | +1.65(+2.64%) |
Aug 06, 2024 | 59.83 | 62.43 | 59.68 | 62.43 | 24,844 | +3.96(+6.77%) |
Aug 05, 2024 | 57.30 | 60.35 | 56.73 | 58.47 | 35,453 | -1.41(-2.35%) |
Aug 02, 2024 | 62.49 | 62.49 | 59.64 | 59.88 | 40,430 | -5.63(-8.60%) |
Aug 01, 2024 | 66.16 | 66.16 | 64.57 | 65.51 | 15,206 | -1.99(-2.94%) |
Jul 31, 2024 | 68.18 | 68.18 | 67.50 | 67.50 | 16,197 | -2.16(-3.11%) |
Jul 30, 2024 | 69.94 | 70.84 | 69.51 | 69.66 | 12,728 | -0.75(-1.07%) |
Jul 29, 2024 | 70.14 | 70.85 | 70.02 | 70.42 | 11,346 | -0.82(-1.16%) |
Jul 26, 2024 | 71.65 | 71.93 | 71.23 | 71.24 | 4,415 | -1.61(-2.21%) |
Jul 25, 2024 | 73.31 | 73.31 | 71.84 | 72.85 | 11,285 | -1.69(-2.27%) |
Jul 24, 2024 | 72.07 | 74.84 | 71.94 | 74.54 | 9,965 | +2.27(+3.14%) |
Jul 23, 2024 | 71.86 | 72.35 | 71.27 | 72.28 | 22,785 | +0.12(+0.17%) |
Jul 22, 2024 | 70.56 | 72.71 | 70.11 | 72.16 | 7,902 | +0.66(+0.92%) |
Jul 19, 2024 | 71.37 | 71.50 | 70.92 | 71.50 | 14,320 | +1.43(+2.04%) |
Jul 18, 2024 | 69.10 | 70.07 | 69.01 | 70.07 | 3,857 | +1.56(+2.27%) |
Jul 17, 2024 | 68.93 | 69.25 | 68.20 | 68.51 | 8,991 | -0.11(-0.17%) |
Jul 16, 2024 | 70.00 | 70.17 | 68.56 | 68.63 | 4,755 | -2.80(-3.91%) |
Jul 15, 2024 | 71.25 | 71.68 | 71.06 | 71.42 | 5,253 | +2.14(+3.09%) |
Jul 12, 2024 | 69.84 | 70.15 | 69.27 | 69.28 | 2,118 | -0.68(-0.97%) |
Jul 11, 2024 | 69.24 | 69.96 | 68.98 | 69.96 | 6,722 | -1.99(-2.77%) |
Jul 10, 2024 | 72.35 | 72.35 | 71.84 | 71.95 | 2,387 | -0.61(-0.84%) |
Jul 09, 2024 | 72.08 | 73.44 | 72.08 | 72.56 | 4,832 | +0.89(+1.24%) |
Jul 08, 2024 | 72.48 | 72.48 | 71.49 | 71.67 | 7,572 | -0.46(-0.63%) |
Jul 05, 2024 | 73.47 | 73.47 | 71.90 | 72.13 | 4,302 | -1.69(-2.29%) |
Jul 03, 2024 | 77.10 | 77.10 | 73.53 | 73.82 | 8,705 | -2.89(-3.76%) |
Jul 02, 2024 | 76.29 | 77.86 | 76.29 | 76.71 | 8,043 | -1.75(-2.24%) |