Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 60.52 | 60.77 | 60.37 | 60.37 | 31,715 | -0.03(-0.05%) |
Sep 26, 2024 | 60.42 | 60.45 | 60.15 | 60.40 | 67,646 | +0.46(+0.77%) |
Sep 25, 2024 | 60.10 | 60.12 | 59.82 | 59.94 | 47,362 | -0.11(-0.18%) |
Sep 24, 2024 | 59.94 | 60.05 | 59.72 | 60.05 | 37,613 | +0.14(+0.23%) |
Sep 23, 2024 | 59.88 | 59.94 | 59.71 | 59.91 | 40,447 | +0.20(+0.33%) |
Sep 20, 2024 | 59.76 | 59.89 | 59.57 | 59.71 | 16,976 | -0.51(-0.85%) |
Sep 19, 2024 | 60.11 | 60.37 | 59.91 | 60.22 | 37,119 | +0.94(+1.58%) |
Sep 18, 2024 | 59.45 | 59.76 | 59.23 | 59.28 | 30,766 | -0.09(-0.14%) |
Sep 17, 2024 | 59.57 | 59.72 | 59.19 | 59.37 | 36,590 | +0.16(+0.27%) |
Sep 16, 2024 | 59.01 | 59.24 | 58.97 | 59.21 | 26,894 | +0.07(+0.12%) |
Sep 13, 2024 | 58.82 | 59.17 | 58.82 | 59.14 | 28,313 | +0.46(+0.78%) |
Sep 12, 2024 | 58.25 | 58.73 | 58.02 | 58.68 | 41,361 | +0.40(+0.68%) |
Sep 11, 2024 | 57.73 | 58.29 | 56.85 | 58.28 | 26,524 | +0.49(+0.86%) |
Sep 10, 2024 | 57.84 | 57.84 | 57.22 | 57.79 | 19,100 | +0.07(+0.12%) |
Sep 09, 2024 | 57.59 | 57.87 | 57.41 | 57.72 | 29,548 | +0.52(+0.91%) |
Sep 06, 2024 | 58.12 | 58.27 | 57.14 | 57.20 | 28,404 | -0.79(-1.37%) |
Sep 05, 2024 | 58.30 | 58.55 | 57.86 | 57.99 | 42,561 | -0.31(-0.53%) |
Sep 04, 2024 | 58.34 | 58.68 | 58.17 | 58.30 | 32,128 | -0.21(-0.36%) |
Sep 03, 2024 | 59.31 | 59.31 | 58.32 | 58.51 | 43,161 | -1.11(-1.86%) |
Aug 30, 2024 | 59.28 | 59.82 | 59.06 | 59.62 | 39,324 | +0.47(+0.79%) |
Aug 29, 2024 | 59.35 | 59.60 | 59.06 | 59.15 | 44,137 | +0.05(+0.08%) |
Aug 28, 2024 | 59.34 | 59.38 | 58.77 | 59.10 | 40,043 | -0.25(-0.42%) |
Aug 27, 2024 | 59.22 | 59.43 | 59.17 | 59.35 | 36,327 | -0.05(-0.08%) |
Aug 26, 2024 | 59.56 | 59.62 | 59.26 | 59.40 | 67,217 | -0.06(-0.11%) |
Aug 23, 2024 | 58.92 | 59.47 | 58.92 | 59.46 | 47,880 | +0.83(+1.42%) |
Aug 22, 2024 | 59.13 | 59.21 | 58.55 | 58.63 | 80,238 | -0.36(-0.61%) |
Aug 21, 2024 | 58.96 | 59.10 | 58.73 | 58.99 | 56,651 | +0.21(+0.35%) |
Aug 20, 2024 | 58.87 | 58.96 | 58.71 | 58.78 | 36,000 | -0.22(-0.36%) |
Aug 19, 2024 | 58.43 | 59.00 | 58.43 | 59.00 | 46,451 | +0.57(+0.98%) |
Aug 16, 2024 | 58.09 | 58.50 | 58.09 | 58.43 | 57,657 | +0.18(+0.31%) |
Aug 15, 2024 | 57.95 | 58.34 | 57.95 | 58.25 | 58,428 | +0.81(+1.41%) |
Aug 14, 2024 | 57.28 | 57.48 | 57.15 | 57.44 | 35,561 | +0.14(+0.25%) |
Aug 13, 2024 | 56.82 | 57.32 | 56.80 | 57.30 | 31,307 | +0.78(+1.38%) |
Aug 12, 2024 | 56.91 | 56.91 | 56.47 | 56.52 | 38,208 | -0.30(-0.54%) |
Aug 09, 2024 | 56.50 | 56.90 | 56.48 | 56.83 | 54,293 | +0.27(+0.47%) |
Aug 08, 2024 | 55.93 | 56.56 | 55.91 | 56.56 | 41,709 | +1.10(+1.98%) |
Aug 07, 2024 | 56.47 | 56.63 | 55.46 | 55.46 | 161,980 | -0.19(-0.34%) |
Aug 06, 2024 | 55.44 | 56.33 | 55.33 | 55.65 | 86,483 | +0.38(+0.69%) |
Aug 05, 2024 | 54.80 | 55.86 | 54.75 | 55.27 | 102,372 | -1.64(-2.88%) |
Aug 02, 2024 | 57.49 | 57.49 | 56.59 | 56.91 | 265,707 | -1.26(-2.17%) |
Aug 01, 2024 | 59.09 | 59.16 | 57.82 | 58.17 | 58,117 | -0.72(-1.22%) |
Jul 31, 2024 | 58.95 | 59.18 | 58.78 | 58.89 | 81,394 | +0.13(+0.22%) |
Jul 30, 2024 | 58.72 | 58.86 | 58.39 | 58.76 | 31,156 | +0.14(+0.24%) |
Jul 29, 2024 | 58.81 | 58.81 | 58.41 | 58.62 | 28,448 | +0.12(+0.21%) |
Jul 26, 2024 | 58.12 | 58.76 | 58.06 | 58.50 | 30,101 | +0.75(+1.30%) |
Jul 25, 2024 | 57.92 | 58.55 | 57.74 | 57.75 | 48,805 | -0.11(-0.19%) |
Jul 24, 2024 | 58.38 | 58.45 | 57.86 | 57.86 | 36,979 | -0.92(-1.57%) |
Jul 23, 2024 | 58.83 | 58.94 | 58.75 | 58.78 | 242,992 | -0.14(-0.24%) |
Jul 22, 2024 | 58.86 | 58.98 | 58.61 | 58.92 | 33,561 | +0.34(+0.58%) |
Jul 19, 2024 | 58.86 | 58.89 | 58.57 | 58.58 | 20,300 | -0.42(-0.71%) |
Jul 18, 2024 | 59.62 | 59.78 | 58.83 | 59.00 | 56,440 | -0.53(-0.89%) |
Jul 17, 2024 | 59.39 | 59.68 | 59.39 | 59.53 | 73,024 | -0.39(-0.65%) |
Jul 16, 2024 | 59.48 | 59.94 | 59.48 | 59.92 | 96,816 | +0.72(+1.22%) |
Jul 15, 2024 | 59.14 | 59.42 | 59.10 | 59.20 | 29,945 | +0.35(+0.59%) |
Jul 12, 2024 | 58.59 | 59.20 | 58.59 | 58.85 | 44,735 | +0.16(+0.27%) |
Jul 11, 2024 | 58.72 | 58.88 | 58.48 | 58.69 | 41,636 | -0.02(-0.03%) |
Jul 10, 2024 | 58.30 | 58.71 | 58.21 | 58.71 | 24,740 | +0.52(+0.89%) |
Jul 09, 2024 | 58.28 | 58.35 | 58.09 | 58.19 | 39,822 | -0.08(-0.14%) |
Jul 08, 2024 | 58.30 | 58.34 | 58.08 | 58.27 | 42,182 | +0.06(+0.10%) |
Jul 05, 2024 | 57.96 | 58.22 | 57.92 | 58.21 | 16,391 | +0.28(+0.49%) |
Jul 03, 2024 | 57.96 | 58.03 | 57.84 | 57.93 | 32,176 | -0.03(-0.05%) |
Jul 02, 2024 | 57.57 | 57.96 | 57.51 | 57.96 | 34,587 | +0.27(+0.47%) |