Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 59.00 | 60.83 | 59.00 | 60.31 | 22,005 | +1.93(+3.31%) |
Sep 25, 2024 | 60.00 | 60.50 | 58.38 | 58.38 | 30,580 | -1.62(-2.70%) |
Sep 24, 2024 | 60.63 | 60.63 | 58.51 | 60.00 | 23,219 | +1.05(+1.78%) |
Sep 23, 2024 | 59.22 | 59.47 | 58.52 | 58.95 | 9,687 | -0.29(-0.49%) |
Sep 20, 2024 | 59.67 | 59.86 | 58.52 | 59.24 | 28,363 | -0.78(-1.30%) |
Sep 19, 2024 | 60.12 | 60.50 | 59.85 | 60.02 | 20,408 | +0.81(+1.37%) |
Sep 18, 2024 | 59.01 | 60.00 | 58.90 | 59.21 | 15,870 | +0.20(+0.34%) |
Sep 17, 2024 | 60.35 | 61.20 | 59.00 | 59.01 | 28,318 | -1.17(-1.94%) |
Sep 16, 2024 | 61.51 | 61.59 | 58.70 | 60.18 | 64,679 | -1.25(-2.03%) |
Sep 13, 2024 | 64.52 | 64.52 | 61.24 | 61.43 | 45,608 | -2.40(-3.76%) |
Sep 12, 2024 | 63.53 | 64.56 | 63.14 | 63.83 | 74,866 | +0.06(+0.09%) |
Sep 11, 2024 | 62.66 | 63.77 | 61.75 | 63.77 | 26,961 | +1.86(+3.00%) |
Sep 10, 2024 | 63.09 | 64.97 | 61.25 | 61.91 | 25,993 | -0.62(-0.99%) |
Sep 09, 2024 | 61.63 | 62.65 | 60.99 | 62.53 | 30,070 | +0.82(+1.33%) |
Sep 06, 2024 | 61.87 | 63.75 | 61.47 | 61.71 | 31,177 | -1.04(-1.66%) |
Sep 05, 2024 | 61.84 | 63.31 | 61.84 | 62.75 | 16,445 | +0.86(+1.39%) |
Sep 04, 2024 | 61.51 | 62.42 | 60.77 | 61.89 | 23,635 | -0.28(-0.45%) |
Sep 03, 2024 | 63.70 | 63.90 | 61.70 | 62.17 | 44,826 | -0.95(-1.51%) |
Aug 30, 2024 | 62.34 | 63.41 | 61.68 | 63.12 | 35,691 | +0.79(+1.27%) |
Aug 29, 2024 | 61.49 | 62.57 | 61.49 | 62.33 | 23,723 | +0.52(+0.84%) |
Aug 28, 2024 | 63.12 | 63.30 | 61.43 | 61.81 | 26,054 | -1.67(-2.63%) |
Aug 27, 2024 | 62.92 | 63.87 | 62.80 | 63.48 | 17,868 | +0.27(+0.43%) |
Aug 26, 2024 | 64.18 | 64.38 | 62.62 | 63.21 | 22,372 | -0.94(-1.47%) |
Aug 23, 2024 | 64.08 | 64.97 | 63.41 | 64.15 | 24,907 | +0.71(+1.12%) |
Aug 22, 2024 | 63.30 | 64.69 | 63.30 | 63.44 | 22,038 | -0.30(-0.47%) |
Aug 21, 2024 | 62.73 | 64.03 | 61.80 | 63.74 | 33,389 | +1.10(+1.76%) |
Aug 20, 2024 | 62.61 | 62.90 | 61.81 | 62.64 | 16,460 | -0.36(-0.57%) |
Aug 19, 2024 | 63.40 | 64.56 | 62.51 | 63.00 | 33,997 | -0.30(-0.47%) |
Aug 16, 2024 | 62.94 | 64.54 | 62.94 | 63.30 | 20,153 | +0.06(+0.09%) |
Aug 15, 2024 | 64.50 | 65.16 | 63.23 | 63.24 | 29,923 | -0.99(-1.54%) |
Aug 14, 2024 | 64.89 | 65.00 | 63.60 | 64.23 | 16,596 | -1.07(-1.64%) |
Aug 13, 2024 | 63.67 | 66.18 | 63.47 | 65.30 | 55,727 | +1.73(+2.72%) |
Aug 12, 2024 | 66.00 | 66.00 | 62.55 | 63.57 | 54,221 | -2.87(-4.32%) |
Aug 09, 2024 | 68.99 | 69.00 | 64.46 | 66.44 | 108,026 | -8.31(-11.12%) |
Aug 08, 2024 | 72.00 | 75.15 | 72.00 | 74.75 | 37,353 | +3.25(+4.55%) |
Aug 07, 2024 | 73.50 | 73.99 | 71.50 | 71.50 | 26,681 | -1.23(-1.69%) |
Aug 06, 2024 | 71.95 | 74.59 | 71.25 | 72.73 | 27,419 | +1.61(+2.26%) |
Aug 05, 2024 | 71.59 | 72.60 | 68.81 | 71.12 | 43,353 | -4.34(-5.75%) |
Aug 02, 2024 | 76.80 | 77.19 | 75.00 | 75.46 | 34,670 | -2.31(-2.97%) |
Aug 01, 2024 | 79.43 | 80.31 | 76.74 | 77.77 | 39,171 | -1.30(-1.64%) |
Jul 31, 2024 | 77.72 | 80.36 | 77.72 | 79.07 | 38,601 | +1.30(+1.67%) |
Jul 30, 2024 | 78.78 | 78.78 | 76.76 | 77.77 | 23,358 | -0.72(-0.92%) |
Jul 29, 2024 | 76.61 | 78.50 | 76.61 | 78.49 | 14,285 | +1.69(+2.20%) |
Jul 26, 2024 | 78.02 | 78.02 | 76.76 | 76.80 | 8,747 | -0.20(-0.26%) |
Jul 25, 2024 | 76.08 | 77.66 | 76.08 | 77.00 | 20,422 | +0.93(+1.22%) |
Jul 24, 2024 | 77.00 | 77.64 | 76.06 | 76.07 | 13,147 | -0.75(-0.98%) |
Jul 23, 2024 | 77.26 | 77.89 | 76.60 | 76.82 | 21,669 | -0.07(-0.09%) |
Jul 22, 2024 | 74.66 | 76.96 | 74.57 | 76.89 | 20,783 | +2.23(+2.99%) |
Jul 19, 2024 | 75.00 | 76.00 | 74.27 | 74.66 | 13,386 | -1.15(-1.52%) |
Jul 18, 2024 | 76.80 | 77.29 | 75.35 | 75.81 | 11,403 | -0.69(-0.90%) |
Jul 17, 2024 | 78.80 | 78.80 | 75.68 | 76.50 | 27,158 | -2.51(-3.18%) |
Jul 16, 2024 | 78.49 | 79.36 | 75.91 | 79.01 | 22,941 | +0.37(+0.47%) |
Jul 15, 2024 | 79.94 | 80.53 | 77.95 | 78.64 | 35,053 | -1.36(-1.70%) |
Jul 12, 2024 | 80.20 | 81.92 | 79.52 | 80.00 | 15,653 | -0.29(-0.36%) |
Jul 11, 2024 | 80.56 | 81.20 | 80.08 | 80.29 | 31,525 | -0.17(-0.21%) |
Jul 10, 2024 | 80.95 | 81.87 | 79.86 | 80.46 | 29,178 | -0.50(-0.62%) |
Jul 09, 2024 | 80.57 | 82.00 | 79.80 | 80.96 | 45,813 | +0.65(+0.81%) |
Jul 08, 2024 | 82.32 | 82.56 | 79.38 | 80.31 | 47,119 | -0.24(-0.30%) |
Jul 05, 2024 | 80.07 | 82.34 | 79.30 | 80.55 | 48,754 | +0.54(+0.67%) |
Jul 03, 2024 | 79.67 | 80.97 | 79.00 | 80.01 | 23,245 | +0.33(+0.41%) |
Jul 02, 2024 | 79.35 | 80.31 | 77.62 | 79.68 | 33,438 | +0.85(+1.08%) |