Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.94 | 63.43 | 62.50 | 62.99 | 15,504 | +0.54(+0.86%) |
Sep 25, 2024 | 61.00 | 62.63 | 60.75 | 62.45 | 42,934 | +1.15(+1.88%) |
Sep 24, 2024 | 61.93 | 61.95 | 61.03 | 61.30 | 16,387 | -0.30(-0.49%) |
Sep 23, 2024 | 60.81 | 61.72 | 60.66 | 61.60 | 31,816 | +0.81(+1.33%) |
Sep 20, 2024 | 63.11 | 63.11 | 60.24 | 60.79 | 179,269 | -2.79(-4.39%) |
Sep 19, 2024 | 64.37 | 64.37 | 63.07 | 63.58 | 14,713 | +0.00(+0.00%) |
Sep 18, 2024 | 63.37 | 65.50 | 62.65 | 63.58 | 38,463 | +0.88(+1.40%) |
Sep 17, 2024 | 61.69 | 63.74 | 61.38 | 62.70 | 30,852 | +1.06(+1.72%) |
Sep 16, 2024 | 61.06 | 62.00 | 61.00 | 61.64 | 23,748 | +0.26(+0.42%) |
Sep 13, 2024 | 60.85 | 61.69 | 60.63 | 61.38 | 14,915 | +1.18(+1.96%) |
Sep 12, 2024 | 60.00 | 60.64 | 59.96 | 60.20 | 10,319 | +0.29(+0.48%) |
Sep 11, 2024 | 59.51 | 60.05 | 59.21 | 59.91 | 22,488 | -0.18(-0.30%) |
Sep 10, 2024 | 59.92 | 60.34 | 59.80 | 60.09 | 23,495 | +0.03(+0.05%) |
Sep 09, 2024 | 60.00 | 60.80 | 59.73 | 60.06 | 21,306 | +0.08(+0.13%) |
Sep 06, 2024 | 59.83 | 60.18 | 59.56 | 59.98 | 29,641 | -0.15(-0.25%) |
Sep 05, 2024 | 60.88 | 60.88 | 60.13 | 60.13 | 8,028 | -0.34(-0.55%) |
Sep 04, 2024 | 59.93 | 60.71 | 59.83 | 60.47 | 21,244 | +0.77(+1.28%) |
Sep 03, 2024 | 60.06 | 60.61 | 59.65 | 59.70 | 22,230 | -0.57(-0.95%) |
Aug 30, 2024 | 59.90 | 60.39 | 59.89 | 60.27 | 11,409 | +0.40(+0.67%) |
Aug 29, 2024 | 59.99 | 60.36 | 59.76 | 59.87 | 14,859 | -0.33(-0.55%) |
Aug 28, 2024 | 59.31 | 60.44 | 59.31 | 60.20 | 14,442 | +0.44(+0.74%) |
Aug 27, 2024 | 60.40 | 60.41 | 59.70 | 59.76 | 12,633 | -0.98(-1.61%) |
Aug 26, 2024 | 61.29 | 61.58 | 60.55 | 60.74 | 27,239 | +0.24(+0.40%) |
Aug 23, 2024 | 60.25 | 61.00 | 60.25 | 60.50 | 15,001 | +0.44(+0.73%) |
Aug 22, 2024 | 60.55 | 61.22 | 59.97 | 60.06 | 19,810 | -1.06(-1.73%) |
Aug 21, 2024 | 60.68 | 61.60 | 60.68 | 61.12 | 12,439 | +0.77(+1.28%) |
Aug 20, 2024 | 60.71 | 60.90 | 60.09 | 60.35 | 31,549 | -0.43(-0.71%) |
Aug 19, 2024 | 61.59 | 62.40 | 60.47 | 60.78 | 28,176 | -1.15(-1.86%) |
Aug 16, 2024 | 61.50 | 62.99 | 61.49 | 61.93 | 46,358 | +0.46(+0.75%) |
Aug 15, 2024 | 61.95 | 62.70 | 61.18 | 61.47 | 21,842 | +0.21(+0.34%) |
Aug 14, 2024 | 61.33 | 61.49 | 60.49 | 61.26 | 23,259 | +0.47(+0.77%) |
Aug 13, 2024 | 60.25 | 61.19 | 59.90 | 60.79 | 17,055 | +1.28(+2.15%) |
Aug 12, 2024 | 60.76 | 62.00 | 59.16 | 59.51 | 23,181 | -0.88(-1.46%) |
Aug 09, 2024 | 58.02 | 60.39 | 57.26 | 60.39 | 49,176 | +1.92(+3.28%) |
Aug 08, 2024 | 57.89 | 59.10 | 57.89 | 58.47 | 22,935 | +0.35(+0.60%) |
Aug 07, 2024 | 58.62 | 59.00 | 57.78 | 58.12 | 40,331 | +0.07(+0.12%) |
Aug 06, 2024 | 57.28 | 58.10 | 57.10 | 58.05 | 22,885 | +0.49(+0.85%) |
Aug 05, 2024 | 58.11 | 58.11 | 56.36 | 57.56 | 37,214 | -1.94(-3.26%) |
Aug 02, 2024 | 59.49 | 60.03 | 59.06 | 59.50 | 23,269 | -0.40(-0.67%) |
Aug 01, 2024 | 60.79 | 61.29 | 59.30 | 59.90 | 24,663 | -0.44(-0.73%) |
Jul 31, 2024 | 60.25 | 61.97 | 60.00 | 60.34 | 24,948 | +0.28(+0.47%) |
Jul 30, 2024 | 59.71 | 60.50 | 59.52 | 60.06 | 23,726 | +0.06(+0.10%) |
Jul 29, 2024 | 61.60 | 62.00 | 59.76 | 60.00 | 39,684 | -1.74(-2.82%) |
Jul 26, 2024 | 61.73 | 62.00 | 60.90 | 61.74 | 11,711 | +0.68(+1.11%) |
Jul 25, 2024 | 60.63 | 62.00 | 60.63 | 61.06 | 15,968 | +0.86(+1.43%) |
Jul 24, 2024 | 61.32 | 62.22 | 60.17 | 60.20 | 22,080 | -1.12(-1.83%) |
Jul 23, 2024 | 60.65 | 61.88 | 60.65 | 61.32 | 15,500 | +0.32(+0.52%) |
Jul 22, 2024 | 60.23 | 61.52 | 59.84 | 61.00 | 21,441 | +0.32(+0.53%) |
Jul 19, 2024 | 61.70 | 61.75 | 60.56 | 60.68 | 17,605 | -1.03(-1.67%) |
Jul 18, 2024 | 63.36 | 63.36 | 61.41 | 61.71 | 14,590 | -1.88(-2.96%) |
Jul 17, 2024 | 61.94 | 63.77 | 61.94 | 63.59 | 34,698 | +1.50(+2.42%) |
Jul 16, 2024 | 60.04 | 62.41 | 59.79 | 62.09 | 33,162 | +2.61(+4.39%) |
Jul 15, 2024 | 59.74 | 60.33 | 59.20 | 59.48 | 25,312 | +0.13(+0.22%) |
Jul 12, 2024 | 60.91 | 61.20 | 59.09 | 59.35 | 21,702 | -1.00(-1.66%) |
Jul 11, 2024 | 59.61 | 61.25 | 58.90 | 60.35 | 55,691 | +1.40(+2.37%) |
Jul 10, 2024 | 59.60 | 60.10 | 58.54 | 58.95 | 45,133 | -0.65(-1.09%) |
Jul 09, 2024 | 60.26 | 60.81 | 59.36 | 59.60 | 26,705 | -0.79(-1.31%) |
Jul 08, 2024 | 60.00 | 61.00 | 59.82 | 60.39 | 30,933 | +0.56(+0.94%) |
Jul 05, 2024 | 59.49 | 60.53 | 59.00 | 59.83 | 51,778 | -0.04(-0.07%) |
Jul 03, 2024 | 59.48 | 59.91 | 59.42 | 59.87 | 13,012 | +0.12(+0.20%) |
Jul 02, 2024 | 58.85 | 60.50 | 58.85 | 59.75 | 30,535 | +0.65(+1.10%) |