Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 59.45 | 59.70 | 59.45 | 59.62 | 3,793 | -0.00(-0.00%) |
Sep 20, 2024 | 59.82 | 59.82 | 59.63 | 59.63 | 2,763 | -0.61(-1.01%) |
Sep 19, 2024 | 59.99 | 60.42 | 59.99 | 60.24 | 9,773 | +1.06(+1.79%) |
Sep 18, 2024 | 59.00 | 59.67 | 59.00 | 59.18 | 1,795 | -0.04(-0.06%) |
Sep 17, 2024 | 58.99 | 59.75 | 58.99 | 59.21 | 3,276 | +0.27(+0.46%) |
Sep 16, 2024 | 58.74 | 58.94 | 58.74 | 58.94 | 2,562 | +0.33(+0.55%) |
Sep 13, 2024 | 58.47 | 58.61 | 58.35 | 58.61 | 958 | +1.03(+1.79%) |
Sep 12, 2024 | 57.38 | 57.58 | 57.38 | 57.58 | 1,883 | +0.29(+0.51%) |
Sep 11, 2024 | 56.85 | 57.29 | 56.82 | 57.29 | 7,106 | +0.35(+0.61%) |
Sep 10, 2024 | 56.86 | 56.95 | 56.40 | 56.95 | 9,599 | +0.01(+0.02%) |
Sep 09, 2024 | 56.79 | 57.16 | 56.79 | 56.94 | 2,228 | +0.28(+0.49%) |
Sep 06, 2024 | 57.89 | 57.89 | 56.60 | 56.66 | 3,657 | -0.93(-1.62%) |
Sep 05, 2024 | 57.77 | 57.89 | 57.47 | 57.59 | 1,458 | -0.37(-0.64%) |
Sep 04, 2024 | 57.89 | 58.12 | 57.83 | 57.97 | 3,298 | -0.03(-0.06%) |
Sep 03, 2024 | 58.81 | 59.16 | 58.00 | 58.00 | 1,962 | -1.59(-2.66%) |
Aug 30, 2024 | 59.67 | 59.67 | 59.01 | 59.59 | 4,408 | +0.37(+0.63%) |
Aug 29, 2024 | 58.97 | 59.61 | 58.97 | 59.22 | 2,201 | +0.28(+0.48%) |
Aug 28, 2024 | 59.16 | 59.16 | 58.67 | 58.93 | 3,980 | -0.23(-0.39%) |
Aug 27, 2024 | 59.20 | 59.20 | 58.87 | 59.16 | 2,248 | -0.06(-0.10%) |
Aug 26, 2024 | 59.31 | 59.63 | 59.22 | 59.22 | 4,028 | -0.14(-0.24%) |
Aug 23, 2024 | 58.84 | 59.41 | 58.84 | 59.37 | 13,406 | +1.38(+2.38%) |
Aug 22, 2024 | 58.42 | 58.42 | 57.99 | 57.99 | 1,913 | -0.59(-1.01%) |
Aug 21, 2024 | 58.24 | 58.58 | 58.16 | 58.58 | 3,937 | +0.72(+1.25%) |
Aug 20, 2024 | 58.01 | 58.01 | 57.86 | 57.86 | 4,543 | -0.45(-0.76%) |
Aug 19, 2024 | 57.55 | 58.31 | 57.55 | 58.31 | 9,913 | +0.65(+1.13%) |
Aug 16, 2024 | 57.08 | 57.70 | 57.08 | 57.66 | 1,952 | +0.17(+0.29%) |
Aug 15, 2024 | 57.37 | 57.62 | 57.12 | 57.49 | 2,531 | +1.20(+2.13%) |
Aug 14, 2024 | 56.86 | 56.86 | 56.13 | 56.29 | 4,644 | -0.16(-0.29%) |
Aug 13, 2024 | 55.49 | 56.57 | 55.49 | 56.45 | 3,403 | +1.08(+1.95%) |
Aug 12, 2024 | 55.69 | 55.69 | 55.33 | 55.37 | 3,497 | -0.38(-0.68%) |
Aug 09, 2024 | 55.93 | 55.93 | 55.57 | 55.75 | 3,757 | -0.05(-0.09%) |
Aug 08, 2024 | 54.94 | 55.89 | 54.94 | 55.80 | 5,208 | +1.09(+2.00%) |
Aug 07, 2024 | 55.68 | 56.06 | 54.70 | 54.71 | 11,506 | -0.51(-0.92%) |
Aug 06, 2024 | 54.86 | 55.63 | 54.86 | 55.22 | 3,239 | +0.53(+0.97%) |
Aug 05, 2024 | 54.37 | 55.07 | 53.42 | 54.69 | 3,945 | -1.75(-3.10%) |
Aug 02, 2024 | 56.48 | 56.50 | 55.97 | 56.44 | 3,788 | -1.51(-2.60%) |
Aug 01, 2024 | 59.22 | 59.25 | 57.63 | 57.94 | 2,882 | -1.49(-2.50%) |
Jul 31, 2024 | 59.17 | 60.29 | 59.14 | 59.43 | 3,313 | +0.48(+0.81%) |
Jul 30, 2024 | 59.35 | 59.42 | 58.71 | 58.95 | 2,726 | -0.03(-0.05%) |
Jul 29, 2024 | 59.06 | 59.37 | 58.91 | 58.98 | 2,230 | -0.15(-0.26%) |
Jul 26, 2024 | 59.26 | 59.26 | 59.13 | 59.13 | 2,173 | +0.66(+1.12%) |
Jul 25, 2024 | 58.46 | 58.98 | 58.46 | 58.48 | 9,037 | +0.25(+0.43%) |
Jul 24, 2024 | 59.09 | 59.09 | 58.23 | 58.23 | 3,770 | -1.19(-2.00%) |
Jul 23, 2024 | 58.78 | 59.68 | 58.78 | 59.41 | 12,599 | +0.23(+0.40%) |
Jul 22, 2024 | 58.40 | 59.28 | 58.40 | 59.18 | 6,976 | +0.88(+1.51%) |
Jul 19, 2024 | 58.62 | 58.83 | 58.20 | 58.30 | 3,720 | -0.62(-1.05%) |
Jul 18, 2024 | 59.52 | 60.22 | 58.92 | 58.92 | 7,013 | -0.86(-1.43%) |
Jul 17, 2024 | 60.14 | 60.64 | 59.77 | 59.77 | 3,752 | -0.87(-1.43%) |
Jul 16, 2024 | 59.15 | 60.64 | 59.15 | 60.64 | 5,567 | +1.79(+3.04%) |
Jul 15, 2024 | 57.14 | 59.14 | 57.14 | 58.85 | 2,418 | +0.31(+0.53%) |
Jul 12, 2024 | 58.00 | 58.78 | 58.00 | 58.54 | 4,974 | +0.68(+1.17%) |
Jul 11, 2024 | 57.64 | 57.94 | 57.42 | 57.86 | 4,815 | +1.29(+2.29%) |
Jul 10, 2024 | 56.21 | 56.60 | 56.21 | 56.57 | 10,641 | +0.34(+0.60%) |
Jul 09, 2024 | 56.27 | 56.38 | 56.18 | 56.23 | 4,595 | -0.32(-0.57%) |
Jul 08, 2024 | 56.07 | 56.64 | 56.07 | 56.55 | 3,521 | +0.22(+0.40%) |
Jul 05, 2024 | 56.37 | 56.37 | 56.07 | 56.33 | 6,580 | -0.04(-0.06%) |
Jul 03, 2024 | 56.59 | 56.61 | 56.36 | 56.36 | 2,324 | +0.09(+0.15%) |
Jul 02, 2024 | 55.80 | 56.28 | 55.80 | 56.28 | 1,243 | +0.29(+0.51%) |