Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.75 | 64.29 | 63.41 | 63.42 | 192,702 | +0.32(+0.51%) |
Sep 26, 2024 | 61.87 | 63.10 | 61.66 | 63.10 | 262,079 | +4.43(+7.55%) |
Sep 25, 2024 | 58.41 | 59.07 | 57.92 | 58.67 | 308,743 | -2.73(-4.45%) |
Sep 24, 2024 | 62.18 | 62.18 | 61.12 | 61.40 | 242,560 | -2.03(-3.20%) |
Sep 23, 2024 | 63.28 | 63.59 | 63.14 | 63.43 | 131,409 | +0.65(+1.04%) |
Sep 20, 2024 | 62.83 | 62.87 | 61.95 | 62.78 | 149,550 | -0.06(-0.10%) |
Sep 19, 2024 | 63.52 | 63.52 | 62.23 | 62.84 | 112,879 | +1.05(+1.70%) |
Sep 18, 2024 | 61.48 | 62.87 | 61.47 | 61.79 | 117,614 | +0.22(+0.36%) |
Sep 17, 2024 | 62.12 | 62.17 | 61.40 | 61.57 | 573,585 | -0.09(-0.15%) |
Sep 16, 2024 | 62.29 | 62.37 | 61.45 | 61.66 | 164,756 | +0.29(+0.47%) |
Sep 13, 2024 | 62.17 | 62.17 | 61.09 | 61.37 | 197,783 | +2.42(+4.11%) |
Sep 12, 2024 | 58.73 | 59.07 | 58.21 | 58.95 | 226,216 | +0.22(+0.37%) |
Sep 11, 2024 | 58.50 | 58.76 | 57.34 | 58.73 | 257,978 | -2.63(-4.29%) |
Sep 10, 2024 | 62.20 | 62.20 | 60.87 | 61.36 | 123,666 | -0.93(-1.49%) |
Sep 09, 2024 | 62.10 | 62.87 | 61.78 | 62.29 | 244,064 | +0.68(+1.10%) |
Sep 06, 2024 | 63.50 | 63.50 | 61.61 | 61.61 | 191,168 | -2.07(-3.25%) |
Sep 05, 2024 | 63.84 | 64.08 | 63.39 | 63.68 | 154,842 | +0.64(+1.02%) |
Sep 04, 2024 | 62.57 | 63.67 | 62.48 | 63.04 | 158,756 | -0.63(-0.99%) |
Sep 03, 2024 | 64.71 | 64.82 | 63.55 | 63.67 | 145,194 | -1.21(-1.86%) |
Aug 30, 2024 | 64.49 | 64.88 | 64.25 | 64.88 | 115,975 | -0.38(-0.58%) |
Aug 29, 2024 | 64.65 | 65.70 | 64.65 | 65.26 | 119,052 | +1.21(+1.89%) |
Aug 28, 2024 | 64.35 | 64.57 | 63.93 | 64.05 | 135,491 | -1.93(-2.93%) |
Aug 27, 2024 | 65.82 | 66.25 | 65.71 | 65.98 | 97,302 | -0.37(-0.56%) |
Aug 26, 2024 | 66.66 | 66.96 | 66.21 | 66.35 | 68,294 | +0.05(+0.08%) |
Aug 23, 2024 | 65.48 | 66.52 | 65.18 | 66.30 | 148,983 | +1.63(+2.52%) |
Aug 22, 2024 | 64.94 | 64.98 | 64.40 | 64.67 | 105,349 | -0.56(-0.86%) |
Aug 21, 2024 | 65.32 | 65.50 | 64.90 | 65.23 | 162,147 | -1.83(-2.73%) |
Aug 20, 2024 | 67.19 | 67.40 | 66.87 | 67.06 | 177,333 | +1.06(+1.61%) |
Aug 19, 2024 | 64.95 | 66.03 | 64.71 | 66.00 | 217,511 | +3.26(+5.20%) |
Aug 16, 2024 | 62.41 | 62.74 | 61.52 | 62.74 | 123,255 | +0.00(+0.00%) |
Aug 15, 2024 | 63.01 | 63.08 | 62.39 | 62.74 | 108,830 | +0.27(+0.43%) |
Aug 14, 2024 | 62.87 | 62.87 | 61.99 | 62.47 | 69,417 | -0.30(-0.48%) |
Aug 13, 2024 | 61.60 | 62.79 | 61.60 | 62.77 | 133,131 | +2.72(+4.53%) |
Aug 12, 2024 | 60.22 | 60.45 | 59.89 | 60.05 | 161,595 | -0.32(-0.53%) |
Aug 09, 2024 | 60.25 | 60.56 | 59.92 | 60.37 | 89,543 | -0.14(-0.23%) |
Aug 08, 2024 | 59.99 | 60.84 | 59.88 | 60.51 | 173,653 | +1.71(+2.91%) |
Aug 07, 2024 | 60.15 | 60.73 | 58.72 | 58.80 | 110,302 | +0.18(+0.31%) |
Aug 06, 2024 | 57.41 | 58.94 | 57.01 | 58.62 | 215,798 | +0.79(+1.37%) |
Aug 05, 2024 | 56.56 | 58.28 | 56.21 | 57.83 | 212,267 | -2.39(-3.97%) |
Aug 02, 2024 | 61.31 | 61.31 | 60.06 | 60.22 | 206,808 | -3.26(-5.14%) |
Aug 01, 2024 | 65.05 | 65.67 | 63.17 | 63.48 | 152,021 | -1.73(-2.65%) |
Jul 31, 2024 | 64.79 | 65.77 | 64.55 | 65.21 | 185,503 | +0.25(+0.38%) |
Jul 30, 2024 | 64.68 | 64.98 | 64.61 | 64.96 | 121,445 | +0.04(+0.06%) |
Jul 29, 2024 | 64.99 | 65.38 | 64.65 | 64.92 | 168,895 | +0.36(+0.56%) |
Jul 26, 2024 | 62.63 | 64.61 | 62.55 | 64.56 | 569,808 | +3.77(+6.20%) |
Jul 25, 2024 | 59.62 | 61.27 | 59.62 | 60.79 | 268,651 | +1.45(+2.44%) |
Jul 24, 2024 | 60.86 | 60.86 | 59.34 | 59.34 | 294,583 | -3.31(-5.28%) |
Jul 23, 2024 | 61.97 | 62.68 | 60.77 | 62.65 | 564,486 | +1.82(+2.99%) |
Jul 22, 2024 | 61.65 | 62.11 | 60.82 | 60.83 | 378,578 | +1.04(+1.74%) |
Jul 19, 2024 | 60.06 | 60.59 | 59.67 | 59.79 | 261,326 | +0.23(+0.39%) |
Jul 18, 2024 | 60.57 | 60.69 | 59.35 | 59.56 | 309,827 | -0.71(-1.18%) |
Jul 17, 2024 | 60.56 | 60.77 | 60.26 | 60.27 | 209,860 | -0.56(-0.92%) |
Jul 16, 2024 | 60.80 | 60.90 | 60.29 | 60.83 | 339,060 | -0.33(-0.54%) |
Jul 15, 2024 | 61.43 | 61.65 | 60.78 | 61.16 | 331,436 | -0.89(-1.43%) |
Jul 12, 2024 | 62.50 | 62.90 | 61.81 | 62.05 | 447,861 | +0.58(+0.94%) |
Jul 11, 2024 | 61.16 | 61.85 | 61.16 | 61.47 | 303,785 | +0.56(+0.92%) |
Jul 10, 2024 | 60.64 | 61.11 | 60.45 | 60.91 | 260,739 | -0.37(-0.60%) |
Jul 09, 2024 | 61.31 | 61.65 | 61.10 | 61.28 | 275,574 | -0.83(-1.34%) |
Jul 08, 2024 | 62.85 | 62.85 | 62.10 | 62.11 | 338,307 | -1.04(-1.65%) |
Jul 05, 2024 | 63.23 | 63.31 | 62.77 | 63.15 | 383,725 | +2.66(+4.40%) |
Jul 03, 2024 | 60.75 | 60.78 | 60.28 | 60.49 | 207,218 | +1.10(+1.85%) |
Jul 02, 2024 | 59.04 | 59.47 | 58.31 | 59.39 | 681,300 | +2.54(+4.47%) |