Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 62.56 | 63.89 | 62.34 | 63.47 | 1,751,570 | +1.24(+1.99%) |
Sep 23, 2024 | 62.61 | 63.34 | 62.23 | 62.23 | 1,278,354 | -0.37(-0.59%) |
Sep 20, 2024 | 62.85 | 63.18 | 62.22 | 62.60 | 2,530,176 | +0.39(+0.63%) |
Sep 19, 2024 | 62.85 | 63.19 | 61.43 | 62.21 | 999,114 | +0.91(+1.48%) |
Sep 18, 2024 | 61.99 | 64.27 | 61.25 | 61.30 | 1,824,645 | -0.40(-0.65%) |
Sep 17, 2024 | 61.87 | 62.52 | 61.35 | 61.70 | 1,129,261 | -0.54(-0.87%) |
Sep 16, 2024 | 62.75 | 62.79 | 61.40 | 62.24 | 1,341,440 | -0.32(-0.51%) |
Sep 13, 2024 | 62.21 | 63.13 | 61.91 | 62.56 | 2,138,605 | +1.19(+1.94%) |
Sep 12, 2024 | 60.38 | 61.72 | 60.17 | 61.37 | 1,535,211 | +2.10(+3.54%) |
Sep 11, 2024 | 59.47 | 59.47 | 58.16 | 59.27 | 938,305 | -0.14(-0.24%) |
Sep 10, 2024 | 58.64 | 59.44 | 57.96 | 59.41 | 1,155,818 | +0.85(+1.45%) |
Sep 09, 2024 | 58.00 | 58.77 | 58.00 | 58.56 | 755,777 | +0.58(+1.00%) |
Sep 06, 2024 | 59.75 | 59.76 | 57.64 | 57.98 | 1,420,901 | -1.90(-3.17%) |
Sep 05, 2024 | 60.73 | 60.76 | 59.78 | 59.88 | 726,993 | +0.20(+0.34%) |
Sep 04, 2024 | 59.48 | 60.32 | 59.06 | 59.68 | 1,130,799 | -0.04(-0.07%) |
Sep 03, 2024 | 61.24 | 61.24 | 58.99 | 59.72 | 1,482,743 | -2.09(-3.38%) |
Aug 30, 2024 | 61.56 | 61.92 | 61.24 | 61.81 | 754,170 | +0.15(+0.24%) |
Aug 29, 2024 | 61.47 | 62.10 | 61.38 | 61.66 | 912,221 | +0.27(+0.44%) |
Aug 28, 2024 | 61.48 | 61.89 | 61.05 | 61.39 | 1,089,960 | -1.04(-1.67%) |
Aug 27, 2024 | 61.75 | 62.50 | 61.42 | 62.43 | 959,682 | +0.13(+0.21%) |
Aug 26, 2024 | 62.53 | 62.56 | 61.85 | 62.30 | 887,039 | +0.19(+0.31%) |
Aug 23, 2024 | 61.50 | 62.61 | 61.25 | 62.11 | 1,569,572 | +1.12(+1.84%) |
Aug 22, 2024 | 60.98 | 61.67 | 60.80 | 60.99 | 1,206,295 | -0.90(-1.45%) |
Aug 21, 2024 | 61.30 | 62.05 | 61.05 | 61.89 | 2,348,778 | +0.38(+0.61%) |
Aug 20, 2024 | 61.05 | 62.08 | 61.05 | 61.52 | 2,082,088 | +1.17(+1.93%) |
Aug 19, 2024 | 58.95 | 60.58 | 58.51 | 60.35 | 1,974,918 | +1.45(+2.46%) |
Aug 16, 2024 | 57.98 | 59.02 | 57.89 | 58.90 | 1,586,719 | +1.28(+2.22%) |
Aug 15, 2024 | 57.71 | 57.83 | 56.19 | 57.62 | 1,191,526 | +0.14(+0.24%) |
Aug 14, 2024 | 57.86 | 58.00 | 56.90 | 57.49 | 1,269,924 | -0.56(-0.96%) |
Aug 13, 2024 | 56.92 | 58.20 | 56.87 | 58.04 | 4,790,165 | +1.02(+1.78%) |
Aug 12, 2024 | 55.88 | 57.47 | 55.88 | 57.03 | 1,323,036 | +1.36(+2.44%) |
Aug 09, 2024 | 54.86 | 55.85 | 53.98 | 55.67 | 963,144 | +1.44(+2.65%) |
Aug 08, 2024 | 53.66 | 54.97 | 53.47 | 54.23 | 1,862,335 | +0.97(+1.82%) |
Aug 07, 2024 | 55.64 | 55.74 | 52.92 | 53.27 | 2,315,404 | -1.61(-2.93%) |
Aug 06, 2024 | 55.49 | 55.76 | 53.99 | 54.87 | 2,707,016 | -1.10(-1.96%) |
Aug 05, 2024 | 54.12 | 56.64 | 53.26 | 55.97 | 1,651,720 | -1.56(-2.71%) |
Aug 02, 2024 | 58.76 | 60.05 | 57.11 | 57.53 | 1,925,030 | -0.80(-1.37%) |
Aug 01, 2024 | 59.72 | 59.74 | 57.64 | 58.32 | 1,199,613 | -1.29(-2.16%) |
Jul 31, 2024 | 59.63 | 59.87 | 58.67 | 59.61 | 1,294,841 | +0.88(+1.49%) |
Jul 30, 2024 | 58.49 | 59.34 | 58.23 | 58.73 | 985,037 | +0.24(+0.41%) |
Jul 29, 2024 | 58.36 | 58.78 | 57.85 | 58.49 | 1,059,271 | +0.34(+0.58%) |
Jul 26, 2024 | 59.04 | 59.23 | 58.04 | 58.15 | 1,435,474 | -0.44(-0.75%) |
Jul 25, 2024 | 58.16 | 59.23 | 57.75 | 58.59 | 1,474,844 | -1.20(-2.00%) |
Jul 24, 2024 | 60.59 | 61.28 | 59.77 | 59.79 | 1,553,840 | -0.40(-0.66%) |
Jul 23, 2024 | 59.86 | 60.45 | 59.54 | 60.19 | 900,481 | +0.34(+0.57%) |
Jul 22, 2024 | 59.41 | 60.25 | 59.23 | 59.85 | 822,988 | -0.04(-0.07%) |
Jul 19, 2024 | 59.45 | 60.63 | 58.85 | 59.89 | 902,652 | -0.90(-1.48%) |
Jul 18, 2024 | 61.35 | 61.57 | 60.13 | 60.79 | 1,225,735 | -0.41(-0.67%) |
Jul 17, 2024 | 62.04 | 62.90 | 61.08 | 61.20 | 1,849,910 | -0.81(-1.30%) |
Jul 16, 2024 | 59.82 | 62.03 | 59.30 | 62.00 | 2,739,111 | +2.66(+4.49%) |
Jul 15, 2024 | 59.58 | 59.88 | 58.71 | 59.34 | 1,114,730 | -0.10(-0.17%) |
Jul 12, 2024 | 58.67 | 59.60 | 58.55 | 59.44 | 1,014,685 | +0.30(+0.51%) |
Jul 11, 2024 | 59.45 | 59.52 | 57.88 | 59.14 | 1,948,575 | +0.96(+1.65%) |
Jul 10, 2024 | 56.64 | 58.23 | 56.40 | 58.18 | 1,707,973 | +2.25(+4.03%) |
Jul 09, 2024 | 56.08 | 56.30 | 55.52 | 55.93 | 925,638 | -0.08(-0.14%) |
Jul 08, 2024 | 55.41 | 56.02 | 55.05 | 56.01 | 2,565,798 | +0.34(+0.61%) |
Jul 05, 2024 | 55.52 | 56.20 | 55.06 | 55.67 | 1,219,732 | +1.29(+2.37%) |
Jul 03, 2024 | 53.13 | 54.76 | 53.13 | 54.38 | 725,469 | +1.91(+3.63%) |
Jul 02, 2024 | 52.26 | 53.11 | 51.99 | 52.48 | 1,257,823 | +0.57(+1.10%) |