Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 59.20 | 59.49 | 59.06 | 59.42 | 106,871 | +0.04(+0.07%) |
Sep 27, 2024 | 59.43 | 59.67 | 59.33 | 59.38 | 137,285 | +0.06(+0.10%) |
Sep 26, 2024 | 59.52 | 59.56 | 59.27 | 59.32 | 607,189 | +0.14(+0.24%) |
Sep 25, 2024 | 59.53 | 59.56 | 59.14 | 59.18 | 62,731 | -0.30(-0.50%) |
Sep 24, 2024 | 59.28 | 59.52 | 59.23 | 59.48 | 133,975 | +0.09(+0.15%) |
Sep 23, 2024 | 59.18 | 59.39 | 59.18 | 59.39 | 67,376 | +0.43(+0.73%) |
Sep 20, 2024 | 58.89 | 59.00 | 58.69 | 58.96 | 104,678 | -0.27(-0.45%) |
Sep 19, 2024 | 59.35 | 59.35 | 58.99 | 59.23 | 194,155 | +0.01(+0.01%) |
Sep 18, 2024 | 59.53 | 59.68 | 59.12 | 59.22 | 57,615 | -0.39(-0.65%) |
Sep 17, 2024 | 59.94 | 59.97 | 59.51 | 59.61 | 162,259 | -0.34(-0.57%) |
Sep 16, 2024 | 59.74 | 59.96 | 59.65 | 59.95 | 129,070 | +0.48(+0.81%) |
Sep 13, 2024 | 59.27 | 59.52 | 59.24 | 59.47 | 69,732 | +0.23(+0.40%) |
Sep 12, 2024 | 58.76 | 59.23 | 58.51 | 59.23 | 1,560,134 | +0.58(+0.98%) |
Sep 11, 2024 | 58.09 | 58.66 | 57.81 | 58.66 | 33,667 | +0.03(+0.05%) |
Sep 10, 2024 | 58.47 | 58.63 | 58.33 | 58.63 | 20,096 | +0.17(+0.29%) |
Sep 09, 2024 | 58.16 | 58.51 | 58.08 | 58.46 | 49,690 | +0.62(+1.07%) |
Sep 06, 2024 | 58.41 | 58.52 | 57.79 | 57.84 | 21,404 | -0.54(-0.93%) |
Sep 05, 2024 | 58.56 | 58.66 | 58.22 | 58.38 | 85,169 | +0.23(+0.40%) |
Sep 04, 2024 | 57.99 | 58.40 | 57.95 | 58.15 | 32,219 | +0.23(+0.40%) |
Sep 03, 2024 | 57.90 | 58.11 | 57.84 | 57.92 | 19,208 | -0.22(-0.38%) |
Aug 30, 2024 | 57.93 | 58.14 | 57.70 | 58.14 | 17,208 | +0.35(+0.60%) |
Aug 29, 2024 | 57.91 | 57.97 | 57.56 | 57.79 | 26,998 | +0.02(+0.04%) |
Aug 28, 2024 | 57.82 | 58.05 | 57.57 | 57.76 | 13,668 | -0.15(-0.25%) |
Aug 27, 2024 | 57.89 | 57.99 | 57.84 | 57.91 | 23,076 | +0.03(+0.05%) |
Aug 26, 2024 | 57.87 | 58.09 | 57.84 | 57.88 | 29,832 | +0.07(+0.12%) |
Aug 23, 2024 | 57.27 | 57.81 | 57.23 | 57.81 | 54,516 | +0.90(+1.58%) |
Aug 22, 2024 | 57.16 | 57.16 | 56.73 | 56.91 | 29,395 | -0.16(-0.28%) |
Aug 21, 2024 | 57.00 | 57.16 | 56.87 | 57.07 | 104,685 | +0.23(+0.40%) |
Aug 20, 2024 | 56.85 | 56.93 | 56.78 | 56.84 | 46,128 | -0.04(-0.07%) |
Aug 19, 2024 | 56.55 | 56.89 | 56.55 | 56.88 | 71,148 | +0.52(+0.92%) |
Aug 16, 2024 | 56.07 | 56.36 | 56.07 | 56.36 | 30,834 | +0.36(+0.64%) |
Aug 15, 2024 | 56.08 | 56.11 | 55.92 | 56.00 | 17,545 | +0.14(+0.25%) |
Aug 14, 2024 | 55.68 | 55.94 | 55.59 | 55.86 | 111,936 | +0.14(+0.25%) |
Aug 13, 2024 | 55.49 | 55.76 | 55.37 | 55.72 | 33,987 | +0.52(+0.94%) |
Aug 12, 2024 | 55.36 | 55.36 | 55.14 | 55.20 | 35,841 | -0.09(-0.16%) |
Aug 09, 2024 | 55.12 | 55.33 | 54.90 | 55.29 | 27,773 | +0.11(+0.20%) |
Aug 08, 2024 | 54.98 | 55.34 | 54.91 | 55.18 | 83,764 | +0.36(+0.66%) |
Aug 07, 2024 | 55.23 | 55.50 | 54.77 | 54.82 | 101,693 | +0.14(+0.26%) |
Aug 06, 2024 | 54.07 | 54.98 | 54.07 | 54.68 | 89,772 | +0.44(+0.81%) |
Aug 05, 2024 | 54.47 | 54.58 | 54.13 | 54.24 | 44,247 | -1.25(-2.25%) |
Aug 02, 2024 | 55.61 | 55.81 | 54.92 | 55.49 | 105,790 | +0.04(+0.07%) |