Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 62.58 | 62.82 | 62.02 | 62.27 | 8,363,928 | +0.11(+0.18%) |
Sep 26, 2024 | 62.28 | 62.57 | 61.98 | 62.16 | 11,220,751 | +0.50(+0.81%) |
Sep 25, 2024 | 62.31 | 62.37 | 61.55 | 61.66 | 5,986,580 | -0.87(-1.39%) |
Sep 24, 2024 | 62.66 | 62.84 | 62.40 | 62.53 | 5,670,379 | -0.01(-0.02%) |
Sep 23, 2024 | 62.46 | 62.66 | 62.19 | 62.54 | 8,227,257 | +0.34(+0.55%) |
Sep 20, 2024 | 62.45 | 62.45 | 61.93 | 62.20 | 9,012,381 | -0.45(-0.72%) |
Sep 19, 2024 | 62.79 | 62.79 | 62.07 | 62.65 | 6,281,970 | +1.06(+1.72%) |
Sep 18, 2024 | 61.56 | 62.62 | 61.35 | 61.59 | 11,061,497 | +0.06(+0.10%) |
Sep 17, 2024 | 61.55 | 61.94 | 61.30 | 61.53 | 7,568,355 | +0.31(+0.51%) |
Sep 16, 2024 | 61.00 | 61.28 | 60.80 | 61.22 | 5,561,410 | +0.41(+0.67%) |
Sep 13, 2024 | 60.24 | 60.86 | 60.15 | 60.81 | 6,046,518 | +1.07(+1.79%) |
Sep 12, 2024 | 59.37 | 59.88 | 59.02 | 59.74 | 6,598,125 | +0.50(+0.84%) |
Sep 11, 2024 | 58.81 | 59.30 | 57.92 | 59.24 | 10,200,310 | +0.24(+0.41%) |
Sep 10, 2024 | 59.19 | 59.24 | 58.54 | 59.00 | 6,593,147 | -0.13(-0.22%) |
Sep 09, 2024 | 59.03 | 59.53 | 58.93 | 59.13 | 8,900,998 | +0.24(+0.41%) |
Sep 06, 2024 | 59.71 | 60.09 | 58.76 | 58.89 | 7,316,925 | -0.79(-1.32%) |
Sep 05, 2024 | 60.12 | 60.24 | 59.49 | 59.68 | 6,769,817 | -0.41(-0.68%) |
Sep 04, 2024 | 60.06 | 60.54 | 59.92 | 60.09 | 9,199,672 | -0.20(-0.33%) |
Sep 03, 2024 | 61.35 | 61.69 | 60.09 | 60.29 | 8,719,806 | -1.60(-2.59%) |
Aug 30, 2024 | 61.65 | 61.90 | 61.11 | 61.89 | 5,201,768 | +0.48(+0.78%) |
Aug 29, 2024 | 61.55 | 61.95 | 61.05 | 61.41 | 5,157,325 | +0.16(+0.26%) |
Aug 28, 2024 | 61.30 | 61.56 | 60.95 | 61.25 | 4,124,819 | -0.28(-0.46%) |
Aug 27, 2024 | 61.50 | 61.64 | 61.27 | 61.53 | 6,120,355 | -0.24(-0.39%) |
Aug 26, 2024 | 62.29 | 62.42 | 61.72 | 61.77 | 5,306,660 | -0.19(-0.31%) |
Aug 23, 2024 | 61.06 | 62.13 | 60.95 | 61.96 | 9,246,622 | +1.32(+2.18%) |
Aug 22, 2024 | 61.04 | 61.25 | 60.53 | 60.64 | 6,953,491 | -0.37(-0.61%) |
Aug 21, 2024 | 60.63 | 61.05 | 60.41 | 61.01 | 6,030,174 | +0.73(+1.21%) |
Aug 20, 2024 | 60.76 | 60.81 | 60.15 | 60.28 | 4,200,511 | -0.54(-0.89%) |
Aug 19, 2024 | 60.29 | 60.82 | 60.29 | 60.82 | 4,928,243 | +0.58(+0.96%) |
Aug 16, 2024 | 60.00 | 60.49 | 59.97 | 60.24 | 8,228,022 | +0.03(+0.05%) |
Aug 15, 2024 | 60.04 | 60.41 | 59.78 | 60.21 | 5,558,825 | +1.17(+1.98%) |
Aug 14, 2024 | 59.26 | 59.38 | 58.83 | 59.04 | 6,204,001 | -0.07(-0.12%) |
Aug 13, 2024 | 58.69 | 59.19 | 58.40 | 59.11 | 6,537,262 | +0.79(+1.35%) |
Aug 12, 2024 | 58.77 | 58.87 | 58.20 | 58.32 | 5,506,458 | -0.35(-0.60%) |
Aug 09, 2024 | 58.73 | 58.87 | 58.26 | 58.67 | 5,619,412 | -0.04(-0.07%) |
Aug 08, 2024 | 58.02 | 58.76 | 57.78 | 58.71 | 13,235,356 | +1.23(+2.14%) |
Aug 07, 2024 | 58.72 | 58.93 | 57.41 | 57.48 | 10,063,486 | -0.41(-0.71%) |
Aug 06, 2024 | 57.44 | 58.63 | 56.98 | 57.89 | 17,881,868 | +0.57(+0.99%) |
Aug 05, 2024 | 56.29 | 58.06 | 56.01 | 57.32 | 23,578,966 | -1.60(-2.72%) |
Aug 02, 2024 | 59.35 | 59.37 | 58.26 | 58.92 | 16,747,918 | -1.68(-2.77%) |
Aug 01, 2024 | 62.03 | 62.41 | 60.15 | 60.60 | 10,629,589 | -1.37(-2.21%) |
Jul 31, 2024 | 62.03 | 62.86 | 61.58 | 61.97 | 9,847,710 | +0.37(+0.60%) |
Jul 30, 2024 | 61.55 | 61.89 | 61.24 | 61.60 | 6,727,901 | +0.22(+0.36%) |
Jul 29, 2024 | 61.55 | 61.79 | 61.17 | 61.38 | 6,146,275 | -0.08(-0.13%) |
Jul 26, 2024 | 61.11 | 61.61 | 60.91 | 61.46 | 6,873,580 | +1.04(+1.72%) |
Jul 25, 2024 | 60.04 | 61.35 | 59.95 | 60.42 | 8,170,028 | +0.48(+0.80%) |
Jul 24, 2024 | 60.82 | 61.23 | 59.90 | 59.94 | 8,131,518 | -1.19(-1.95%) |
Jul 23, 2024 | 60.85 | 61.34 | 60.73 | 61.13 | 6,681,082 | +0.14(+0.23%) |
Jul 22, 2024 | 60.50 | 61.06 | 59.99 | 60.99 | 6,679,272 | +0.74(+1.23%) |
Jul 19, 2024 | 60.54 | 60.67 | 60.06 | 60.25 | 7,867,236 | -0.42(-0.69%) |
Jul 18, 2024 | 61.32 | 62.07 | 60.53 | 60.67 | 8,632,398 | -0.67(-1.09%) |
Jul 17, 2024 | 61.71 | 62.41 | 61.34 | 61.34 | 11,181,394 | -0.91(-1.46%) |
Jul 16, 2024 | 61.07 | 62.32 | 61.02 | 62.25 | 10,036,924 | +1.46(+2.40%) |
Jul 15, 2024 | 60.69 | 61.20 | 60.44 | 60.79 | 9,157,962 | +0.37(+0.61%) |
Jul 12, 2024 | 60.31 | 60.73 | 60.12 | 60.42 | 8,102,212 | +0.61(+1.02%) |
Jul 11, 2024 | 59.18 | 59.93 | 59.03 | 59.81 | 10,369,906 | +1.44(+2.47%) |
Jul 10, 2024 | 57.96 | 58.44 | 57.89 | 58.37 | 5,471,160 | +0.64(+1.11%) |
Jul 09, 2024 | 58.00 | 58.15 | 57.69 | 57.73 | 6,115,763 | -0.35(-0.60%) |
Jul 08, 2024 | 58.20 | 58.53 | 57.97 | 58.08 | 7,811,408 | +0.18(+0.31%) |
Jul 05, 2024 | 58.21 | 58.28 | 57.69 | 57.90 | 4,909,775 | -0.37(-0.63%) |
Jul 03, 2024 | 58.31 | 58.59 | 58.15 | 58.27 | 4,108,821 | +0.12(+0.21%) |
Jul 02, 2024 | 57.90 | 58.20 | 57.88 | 58.15 | 6,218,326 | +0.18(+0.31%) |