Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 61.05 | 61.08 | 60.86 | 60.95 | 993,196 | +0.05(+0.08%) |
Sep 26, 2024 | 61.02 | 61.09 | 60.85 | 60.90 | 3,159,470 | -0.15(-0.25%) |
Sep 25, 2024 | 61.11 | 61.20 | 61.00 | 61.05 | 7,941,650 | -0.66(-1.07%) |
Sep 24, 2024 | 61.71 | 61.73 | 61.65 | 61.71 | 698,027 | +0.03(+0.05%) |
Sep 23, 2024 | 61.72 | 61.73 | 61.65 | 61.68 | 913,188 | +0.00(+0.00%) |
Sep 20, 2024 | 61.72 | 61.74 | 61.66 | 61.68 | 2,277,656 | -0.02(-0.03%) |
Sep 19, 2024 | 61.72 | 61.75 | 61.70 | 61.70 | 798,864 | +0.00(+0.00%) |
Sep 18, 2024 | 61.70 | 61.73 | 61.68 | 61.70 | 1,811,549 | +0.02(+0.03%) |
Sep 17, 2024 | 61.71 | 61.73 | 61.68 | 61.68 | 841,276 | +0.00(+0.00%) |
Sep 16, 2024 | 61.70 | 61.75 | 61.68 | 61.68 | 1,209,964 | -0.03(-0.05%) |
Sep 13, 2024 | 61.70 | 61.75 | 61.68 | 61.71 | 2,532,240 | +0.01(+0.02%) |
Sep 12, 2024 | 61.72 | 61.77 | 61.68 | 61.70 | 1,487,354 | +0.03(+0.05%) |
Sep 11, 2024 | 61.70 | 61.71 | 61.67 | 61.67 | 1,102,675 | -0.02(-0.03%) |
Sep 10, 2024 | 61.66 | 61.76 | 61.64 | 61.69 | 3,288,910 | +0.07(+0.11%) |
Sep 09, 2024 | 61.66 | 61.68 | 61.61 | 61.62 | 2,430,051 | +0.02(+0.03%) |
Sep 06, 2024 | 61.53 | 61.71 | 61.48 | 61.60 | 13,788,070 | +2.70(+4.58%) |
Sep 05, 2024 | 59.30 | 59.30 | 58.88 | 58.90 | 556,940 | -0.40(-0.67%) |
Sep 04, 2024 | 59.01 | 59.35 | 58.97 | 59.30 | 861,352 | +0.25(+0.42%) |
Sep 03, 2024 | 59.05 | 59.17 | 58.95 | 59.05 | 607,250 | -0.21(-0.35%) |
Aug 30, 2024 | 59.07 | 59.29 | 58.92 | 59.26 | 1,059,211 | +0.25(+0.42%) |
Aug 29, 2024 | 58.80 | 59.14 | 58.55 | 59.01 | 2,084,073 | +0.10(+0.17%) |
Aug 28, 2024 | 58.74 | 58.95 | 58.66 | 58.91 | 642,726 | +0.24(+0.41%) |
Aug 27, 2024 | 58.74 | 58.77 | 58.59 | 58.67 | 1,167,942 | -0.01(-0.02%) |
Aug 26, 2024 | 58.86 | 58.90 | 58.61 | 58.68 | 793,501 | -0.18(-0.31%) |
Aug 23, 2024 | 58.89 | 58.95 | 58.73 | 58.86 | 765,065 | +0.12(+0.20%) |
Aug 22, 2024 | 58.80 | 58.87 | 58.59 | 58.74 | 1,118,976 | -0.08(-0.14%) |
Aug 21, 2024 | 58.81 | 58.83 | 58.50 | 58.82 | 1,325,021 | +0.05(+0.09%) |
Aug 20, 2024 | 58.85 | 58.90 | 58.73 | 58.77 | 780,646 | -0.12(-0.20%) |
Aug 19, 2024 | 58.81 | 58.91 | 58.73 | 58.89 | 984,223 | +0.08(+0.14%) |
Aug 16, 2024 | 58.95 | 58.95 | 58.73 | 58.81 | 489,180 | +0.00(+0.00%) |
Aug 15, 2024 | 58.80 | 59.02 | 58.75 | 58.81 | 639,591 | +0.04(+0.07%) |
Aug 14, 2024 | 58.79 | 58.91 | 58.73 | 58.77 | 553,994 | +0.01(+0.02%) |
Aug 13, 2024 | 58.65 | 58.82 | 58.65 | 58.76 | 737,537 | +0.11(+0.19%) |
Aug 12, 2024 | 58.72 | 58.76 | 58.65 | 58.65 | 670,449 | -0.10(-0.17%) |
Aug 09, 2024 | 58.41 | 58.81 | 58.35 | 58.75 | 1,034,249 | +0.38(+0.65%) |
Aug 08, 2024 | 58.26 | 58.55 | 58.21 | 58.37 | 779,003 | +0.16(+0.27%) |
Aug 07, 2024 | 58.52 | 58.68 | 58.01 | 58.21 | 1,101,426 | -0.10(-0.17%) |
Aug 06, 2024 | 58.64 | 58.80 | 58.21 | 58.31 | 1,649,005 | -0.23(-0.39%) |
Aug 05, 2024 | 58.25 | 58.74 | 58.00 | 58.54 | 1,781,682 | -0.25(-0.43%) |
Aug 02, 2024 | 58.53 | 58.81 | 58.34 | 58.79 | 1,233,923 | +0.26(+0.44%) |
Aug 01, 2024 | 58.59 | 58.67 | 58.50 | 58.53 | 1,216,509 | -0.02(-0.03%) |
Jul 31, 2024 | 58.57 | 58.70 | 58.50 | 58.55 | 1,219,177 | -0.02(-0.03%) |
Jul 30, 2024 | 58.52 | 58.93 | 58.47 | 58.57 | 819,158 | +0.01(+0.02%) |
Jul 29, 2024 | 58.51 | 58.69 | 58.47 | 58.56 | 860,344 | +0.06(+0.10%) |
Jul 26, 2024 | 58.59 | 58.62 | 58.40 | 58.50 | 1,480,011 | +0.10(+0.17%) |
Jul 25, 2024 | 58.40 | 58.77 | 58.31 | 58.40 | 1,196,882 | -0.10(-0.17%) |
Jul 24, 2024 | 58.65 | 58.65 | 58.41 | 58.50 | 1,164,067 | -0.15(-0.26%) |
Jul 23, 2024 | 58.75 | 58.80 | 58.55 | 58.65 | 813,267 | -0.01(-0.02%) |
Jul 22, 2024 | 58.60 | 58.70 | 58.42 | 58.66 | 913,116 | +0.14(+0.24%) |
Jul 19, 2024 | 58.28 | 58.54 | 58.27 | 58.52 | 957,993 | +0.17(+0.29%) |
Jul 18, 2024 | 58.24 | 58.50 | 58.09 | 58.35 | 1,289,045 | +0.26(+0.45%) |
Jul 17, 2024 | 58.05 | 58.27 | 57.95 | 58.09 | 1,038,279 | -0.04(-0.07%) |
Jul 16, 2024 | 58.50 | 58.50 | 58.00 | 58.13 | 1,241,698 | -0.02(-0.03%) |
Jul 15, 2024 | 58.32 | 58.32 | 58.11 | 58.15 | 1,036,434 | -0.12(-0.21%) |
Jul 12, 2024 | 58.45 | 58.48 | 58.21 | 58.27 | 1,452,012 | -0.03(-0.05%) |
Jul 11, 2024 | 58.52 | 58.77 | 58.26 | 58.30 | 1,459,551 | -0.22(-0.38%) |
Jul 10, 2024 | 58.21 | 58.62 | 58.21 | 58.52 | 1,024,274 | +0.27(+0.46%) |
Jul 09, 2024 | 58.50 | 58.50 | 58.12 | 58.25 | 960,393 | -0.22(-0.38%) |
Jul 08, 2024 | 58.32 | 58.60 | 58.27 | 58.47 | 551,535 | +0.10(+0.17%) |
Jul 05, 2024 | 58.25 | 58.51 | 58.15 | 58.37 | 579,137 | -0.04(-0.07%) |
Jul 03, 2024 | 58.03 | 58.43 | 57.90 | 58.41 | 1,075,374 | +0.46(+0.79%) |
Jul 02, 2024 | 58.00 | 58.06 | 57.48 | 57.95 | 1,451,649 | -0.13(-0.22%) |