Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 64.05 | 64.06 | 63.56 | 63.73 | 47,235 | -0.01(-0.02%) |
Sep 16, 2024 | 63.60 | 63.79 | 63.44 | 63.74 | 14,320 | +0.04(+0.06%) |
Sep 13, 2024 | 63.42 | 63.74 | 63.42 | 63.70 | 23,451 | +0.45(+0.71%) |
Sep 12, 2024 | 62.76 | 63.31 | 62.68 | 63.25 | 14,616 | +0.45(+0.72%) |
Sep 11, 2024 | 62.27 | 62.83 | 61.23 | 62.80 | 17,427 | +0.62(+1.00%) |
Sep 10, 2024 | 62.07 | 62.23 | 61.84 | 62.18 | 15,645 | +0.24(+0.39%) |
Sep 09, 2024 | 61.59 | 62.02 | 61.58 | 61.94 | 19,842 | +0.67(+1.09%) |
Sep 06, 2024 | 62.10 | 62.17 | 61.18 | 61.27 | 36,020 | -0.84(-1.35%) |
Sep 05, 2024 | 62.40 | 62.55 | 61.89 | 62.11 | 22,772 | -0.35(-0.56%) |
Sep 04, 2024 | 62.42 | 62.65 | 62.30 | 62.46 | 23,590 | +0.02(+0.03%) |
Sep 03, 2024 | 63.47 | 63.47 | 62.34 | 62.44 | 73,128 | -1.43(-2.23%) |
Aug 30, 2024 | 63.63 | 63.88 | 63.34 | 63.87 | 24,339 | +0.53(+0.84%) |
Aug 29, 2024 | 63.73 | 63.96 | 63.34 | 63.34 | 25,569 | -0.04(-0.06%) |
Aug 28, 2024 | 63.69 | 63.74 | 63.07 | 63.38 | 23,981 | -0.27(-0.42%) |
Aug 27, 2024 | 63.31 | 63.72 | 63.31 | 63.65 | 17,867 | +0.18(+0.28%) |
Aug 26, 2024 | 63.80 | 63.84 | 63.37 | 63.47 | 20,158 | -0.20(-0.31%) |
Aug 23, 2024 | 63.36 | 63.73 | 63.25 | 63.67 | 19,752 | +0.75(+1.19%) |
Aug 22, 2024 | 63.72 | 63.74 | 62.87 | 62.92 | 26,824 | -0.58(-0.91%) |
Aug 21, 2024 | 63.33 | 63.53 | 63.25 | 63.50 | 11,814 | +0.26(+0.41%) |
Aug 20, 2024 | 63.28 | 63.53 | 63.13 | 63.24 | 54,598 | -0.09(-0.14%) |
Aug 19, 2024 | 62.79 | 63.33 | 62.79 | 63.33 | 56,178 | +0.56(+0.89%) |
Aug 16, 2024 | 62.52 | 62.88 | 62.52 | 62.77 | 26,320 | +0.10(+0.16%) |
Aug 15, 2024 | 62.41 | 62.75 | 62.35 | 62.67 | 17,789 | +0.80(+1.29%) |
Aug 14, 2024 | 61.76 | 62.00 | 61.50 | 61.87 | 23,081 | +0.20(+0.32%) |
Aug 13, 2024 | 60.99 | 61.67 | 60.99 | 61.67 | 17,893 | +1.14(+1.88%) |
Aug 12, 2024 | 60.73 | 60.81 | 60.41 | 60.53 | 20,220 | -0.08(-0.13%) |
Aug 09, 2024 | 60.22 | 60.68 | 60.20 | 60.61 | 17,833 | +0.32(+0.52%) |
Aug 08, 2024 | 59.58 | 60.34 | 59.43 | 60.29 | 30,598 | +1.37(+2.33%) |
Aug 07, 2024 | 60.03 | 60.26 | 58.87 | 58.92 | 30,660 | -0.45(-0.76%) |
Aug 06, 2024 | 59.12 | 60.27 | 59.03 | 59.37 | 165,429 | +0.45(+0.76%) |
Aug 05, 2024 | 58.17 | 59.54 | 58.03 | 58.92 | 102,779 | -1.69(-2.79%) |
Aug 02, 2024 | 60.58 | 60.90 | 59.97 | 60.61 | 42,405 | -0.70(-1.14%) |
Aug 01, 2024 | 62.31 | 62.59 | 60.99 | 61.31 | 29,555 | -0.83(-1.34%) |
Jul 31, 2024 | 62.03 | 62.44 | 61.88 | 62.14 | 20,717 | +0.83(+1.35%) |
Jul 30, 2024 | 61.59 | 61.63 | 61.01 | 61.31 | 21,072 | -0.18(-0.29%) |
Jul 29, 2024 | 61.58 | 61.69 | 61.37 | 61.49 | 24,517 | -0.03(-0.05%) |
Jul 26, 2024 | 61.12 | 61.73 | 61.12 | 61.52 | 25,194 | +0.83(+1.37%) |
Jul 25, 2024 | 60.79 | 61.56 | 60.63 | 60.69 | 23,015 | -0.19(-0.31%) |
Jul 24, 2024 | 61.57 | 61.57 | 60.82 | 60.88 | 21,861 | -1.26(-2.03%) |
Jul 23, 2024 | 62.24 | 62.40 | 62.04 | 62.14 | 20,893 | -0.33(-0.53%) |
Jul 22, 2024 | 62.20 | 62.47 | 61.95 | 62.47 | 15,250 | +0.80(+1.30%) |
Jul 19, 2024 | 62.06 | 62.12 | 61.61 | 61.67 | 21,355 | -0.39(-0.63%) |
Jul 18, 2024 | 62.59 | 62.73 | 61.85 | 62.06 | 20,340 | -0.45(-0.72%) |
Jul 17, 2024 | 62.79 | 62.91 | 62.51 | 62.51 | 896,213 | -0.95(-1.50%) |
Jul 16, 2024 | 63.27 | 63.50 | 63.23 | 63.46 | 20,551 | +0.39(+0.62%) |
Jul 15, 2024 | 63.12 | 63.45 | 63.00 | 63.07 | 21,329 | +0.16(+0.25%) |
Jul 12, 2024 | 62.73 | 63.33 | 62.73 | 62.91 | 24,820 | +0.49(+0.79%) |
Jul 11, 2024 | 62.96 | 62.98 | 62.42 | 62.42 | 27,021 | -0.46(-0.73%) |
Jul 10, 2024 | 62.43 | 62.88 | 62.43 | 62.88 | 14,404 | +0.62(+1.00%) |
Jul 09, 2024 | 62.43 | 62.43 | 62.23 | 62.26 | 16,173 | +0.05(+0.08%) |
Jul 08, 2024 | 62.28 | 62.37 | 62.16 | 62.21 | 13,529 | +0.06(+0.10%) |
Jul 05, 2024 | 61.92 | 62.22 | 61.85 | 62.15 | 20,272 | +0.23(+0.37%) |
Jul 03, 2024 | 61.62 | 61.92 | 61.60 | 61.92 | 16,979 | +0.33(+0.54%) |
Jul 02, 2024 | 61.13 | 61.63 | 61.13 | 61.59 | 19,597 | +0.26(+0.42%) |