Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.77 | 62.79 | 62.40 | 62.63 | 38,874 | +0.31(+0.50%) |
Sep 25, 2024 | 62.46 | 62.51 | 62.24 | 62.32 | 21,885 | -0.36(-0.57%) |
Sep 24, 2024 | 62.60 | 62.70 | 62.38 | 62.68 | 26,702 | +0.14(+0.22%) |
Sep 23, 2024 | 62.51 | 62.57 | 62.36 | 62.54 | 44,561 | +0.21(+0.34%) |
Sep 20, 2024 | 62.34 | 62.45 | 62.04 | 62.33 | 27,066 | -0.11(-0.18%) |
Sep 19, 2024 | 62.31 | 62.62 | 62.28 | 62.45 | 47,135 | +1.12(+1.83%) |
Sep 18, 2024 | 61.51 | 62.10 | 61.32 | 61.32 | 32,862 | -0.19(-0.31%) |
Sep 17, 2024 | 61.74 | 61.84 | 61.34 | 61.51 | 41,334 | +0.07(+0.11%) |
Sep 16, 2024 | 61.32 | 61.47 | 61.13 | 61.44 | 22,184 | +0.07(+0.11%) |
Sep 13, 2024 | 61.12 | 61.46 | 61.12 | 61.37 | 22,085 | +0.39(+0.64%) |
Sep 12, 2024 | 60.56 | 61.02 | 60.30 | 60.98 | 40,911 | +0.41(+0.68%) |
Sep 11, 2024 | 59.69 | 60.57 | 58.98 | 60.57 | 21,065 | +0.65(+1.08%) |
Sep 10, 2024 | 59.96 | 59.96 | 59.39 | 59.92 | 40,147 | +0.19(+0.32%) |
Sep 09, 2024 | 59.62 | 59.88 | 59.38 | 59.73 | 43,791 | +0.62(+1.05%) |
Sep 06, 2024 | 60.10 | 60.19 | 59.00 | 59.11 | 110,836 | -0.95(-1.58%) |
Sep 05, 2024 | 60.28 | 60.51 | 59.83 | 60.06 | 1,185,287 | -0.24(-0.40%) |
Sep 04, 2024 | 60.29 | 60.67 | 60.13 | 60.30 | 51,610 | -0.11(-0.18%) |
Sep 03, 2024 | 61.33 | 61.33 | 60.24 | 60.41 | 27,881 | -1.30(-2.11%) |
Aug 30, 2024 | 61.47 | 61.71 | 61.02 | 61.71 | 26,526 | +0.54(+0.88%) |
Aug 29, 2024 | 61.29 | 61.68 | 61.08 | 61.17 | 25,520 | +0.10(+0.16%) |
Aug 28, 2024 | 61.36 | 61.38 | 60.70 | 61.07 | 23,438 | -0.38(-0.62%) |
Aug 27, 2024 | 61.33 | 61.48 | 61.26 | 61.45 | 15,932 | +0.10(+0.16%) |
Aug 26, 2024 | 61.64 | 61.64 | 61.19 | 61.35 | 18,054 | -0.14(-0.23%) |
Aug 23, 2024 | 61.16 | 61.52 | 61.01 | 61.49 | 29,066 | +0.78(+1.29%) |
Aug 22, 2024 | 61.43 | 61.43 | 60.68 | 60.71 | 45,762 | -0.57(-0.93%) |
Aug 21, 2024 | 61.09 | 61.39 | 61.01 | 61.28 | 21,397 | +0.29(+0.48%) |
Aug 20, 2024 | 61.03 | 61.23 | 60.92 | 60.99 | 32,679 | -0.08(-0.13%) |
Aug 19, 2024 | 60.57 | 61.07 | 60.57 | 61.07 | 20,929 | +0.58(+0.96%) |
Aug 16, 2024 | 60.29 | 60.55 | 60.29 | 60.49 | 18,354 | +0.17(+0.29%) |
Aug 15, 2024 | 60.06 | 60.39 | 59.97 | 60.32 | 27,049 | +0.89(+1.49%) |
Aug 14, 2024 | 59.30 | 59.51 | 59.12 | 59.43 | 37,333 | +0.24(+0.41%) |
Aug 13, 2024 | 58.62 | 59.21 | 58.62 | 59.19 | 16,618 | +1.03(+1.77%) |
Aug 12, 2024 | 58.36 | 58.54 | 58.14 | 58.16 | 15,892 | -0.06(-0.11%) |
Aug 09, 2024 | 57.80 | 58.37 | 57.74 | 58.22 | 37,762 | +0.38(+0.65%) |
Aug 08, 2024 | 57.23 | 57.96 | 57.16 | 57.85 | 24,419 | +1.24(+2.19%) |
Aug 07, 2024 | 57.79 | 57.91 | 56.58 | 56.61 | 29,218 | -0.30(-0.53%) |
Aug 06, 2024 | 56.44 | 57.65 | 56.43 | 56.91 | 22,845 | +0.62(+1.09%) |
Aug 05, 2024 | 55.52 | 57.02 | 55.52 | 56.29 | 33,151 | -1.73(-2.97%) |
Aug 02, 2024 | 58.46 | 58.46 | 57.71 | 58.02 | 39,678 | -1.23(-2.08%) |
Aug 01, 2024 | 60.42 | 60.42 | 58.92 | 59.25 | 51,926 | -0.89(-1.48%) |
Jul 31, 2024 | 60.15 | 60.45 | 60.03 | 60.14 | 27,233 | +0.91(+1.54%) |
Jul 30, 2024 | 59.56 | 59.63 | 58.84 | 59.23 | 24,969 | -0.25(-0.42%) |
Jul 29, 2024 | 59.57 | 59.68 | 59.31 | 59.48 | 20,418 | +0.15(+0.25%) |
Jul 26, 2024 | 59.49 | 59.72 | 59.18 | 59.34 | 16,447 | +0.53(+0.89%) |
Jul 25, 2024 | 59.08 | 59.78 | 58.70 | 58.81 | 31,082 | -0.21(-0.35%) |
Jul 24, 2024 | 59.79 | 59.79 | 59.02 | 59.02 | 49,070 | -1.34(-2.22%) |
Jul 23, 2024 | 60.53 | 60.70 | 60.36 | 60.36 | 26,894 | -0.13(-0.21%) |
Jul 22, 2024 | 60.36 | 60.53 | 60.13 | 60.49 | 44,205 | +0.70(+1.17%) |
Jul 19, 2024 | 60.13 | 60.32 | 59.76 | 59.79 | 19,572 | -0.44(-0.73%) |
Jul 18, 2024 | 60.99 | 61.03 | 60.08 | 60.23 | 19,729 | -0.56(-0.92%) |
Jul 17, 2024 | 61.07 | 61.19 | 60.79 | 60.79 | 28,933 | -0.91(-1.47%) |
Jul 16, 2024 | 61.52 | 61.70 | 61.43 | 61.69 | 18,366 | +0.41(+0.68%) |
Jul 15, 2024 | 61.43 | 61.69 | 61.17 | 61.28 | 28,911 | +0.19(+0.31%) |
Jul 12, 2024 | 60.84 | 61.51 | 60.84 | 61.09 | 30,067 | +0.32(+0.52%) |
Jul 11, 2024 | 61.23 | 61.36 | 60.69 | 60.77 | 74,487 | -0.42(-0.68%) |
Jul 10, 2024 | 60.74 | 61.19 | 60.70 | 61.19 | 19,601 | +0.57(+0.94%) |
Jul 09, 2024 | 60.69 | 60.74 | 60.59 | 60.62 | 50,205 | +0.02(+0.03%) |
Jul 08, 2024 | 60.58 | 60.61 | 60.47 | 60.60 | 30,070 | +0.08(+0.13%) |
Jul 05, 2024 | 60.19 | 60.52 | 60.11 | 60.52 | 26,901 | +0.37(+0.62%) |
Jul 03, 2024 | 59.87 | 60.15 | 59.87 | 60.15 | 458,682 | +0.27(+0.44%) |
Jul 02, 2024 | 59.34 | 59.89 | 59.34 | 59.88 | 86,434 | +0.37(+0.62%) |