Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.88 | 65.50 | 64.88 | 64.88 | 2,802 | +0.89(+1.38%) |
Sep 26, 2024 | 64.12 | 64.56 | 63.99 | 63.99 | 3,110 | +1.68(+2.70%) |
Sep 25, 2024 | 63.07 | 63.10 | 62.31 | 62.31 | 1,848 | -1.33(-2.09%) |
Sep 24, 2024 | 62.89 | 63.64 | 62.53 | 63.64 | 1,838 | +0.73(+1.15%) |
Sep 23, 2024 | 63.33 | 63.36 | 62.91 | 62.91 | 1,217 | +0.95(+1.54%) |
Sep 20, 2024 | 62.02 | 62.02 | 61.96 | 61.96 | 1,379 | +0.03(+0.05%) |
Sep 19, 2024 | 62.00 | 62.12 | 61.93 | 61.93 | 2,561 | +3.21(+5.46%) |
Sep 18, 2024 | 58.04 | 59.09 | 58.04 | 58.72 | 644 | -0.12(-0.20%) |
Sep 17, 2024 | 58.10 | 60.07 | 58.10 | 58.84 | 2,677 | +1.98(+3.49%) |
Sep 16, 2024 | 57.49 | 57.49 | 56.50 | 56.86 | 2,358 | -2.13(-3.62%) |
Sep 13, 2024 | 57.29 | 59.25 | 57.29 | 58.99 | 1,561 | +1.38(+2.40%) |
Sep 12, 2024 | 57.01 | 57.61 | 56.96 | 57.61 | 1,146 | +0.64(+1.12%) |
Sep 11, 2024 | 55.32 | 57.22 | 55.00 | 56.97 | 1,115 | -0.44(-0.77%) |
Sep 10, 2024 | 56.10 | 57.42 | 56.10 | 57.42 | 836 | +0.78(+1.37%) |
Sep 09, 2024 | 55.25 | 56.64 | 54.39 | 56.64 | 2,282 | +3.56(+6.71%) |
Sep 06, 2024 | 55.80 | 55.80 | 53.00 | 53.08 | 4,314 | -2.61(-4.69%) |
Sep 05, 2024 | 56.64 | 56.64 | 55.57 | 55.69 | 8,475 | -2.16(-3.73%) |
Sep 04, 2024 | 56.22 | 58.13 | 56.07 | 57.85 | 2,486 | +0.13(+0.23%) |
Sep 03, 2024 | 58.87 | 58.87 | 57.50 | 57.72 | 2,092 | -1.60(-2.70%) |
Aug 30, 2024 | 60.07 | 60.11 | 58.50 | 59.32 | 2,899 | -0.52(-0.86%) |
Aug 29, 2024 | 61.55 | 61.55 | 59.67 | 59.83 | 3,093 | +0.11(+0.18%) |
Aug 28, 2024 | 60.28 | 60.28 | 58.90 | 59.73 | 3,877 | -2.67(-4.28%) |
Aug 27, 2024 | 62.63 | 62.82 | 62.40 | 62.40 | 1,354 | -1.48(-2.32%) |
Aug 26, 2024 | 64.93 | 64.93 | 63.88 | 63.88 | 1,055 | -0.68(-1.05%) |
Aug 23, 2024 | 62.16 | 64.65 | 62.16 | 64.56 | 2,084 | +3.44(+5.63%) |
Aug 22, 2024 | 61.78 | 61.78 | 61.12 | 61.12 | 2,245 | -1.35(-2.15%) |
Aug 21, 2024 | 61.00 | 62.47 | 61.00 | 62.47 | 1,459 | +1.90(+3.13%) |
Aug 20, 2024 | 61.44 | 61.52 | 59.74 | 60.57 | 1,838 | +0.36(+0.60%) |
Aug 19, 2024 | 60.01 | 60.26 | 59.65 | 60.21 | 3,190 | -0.70(-1.15%) |
Aug 16, 2024 | 59.46 | 60.91 | 59.30 | 60.91 | 1,881 | +2.57(+4.41%) |
Aug 15, 2024 | 60.77 | 60.91 | 58.00 | 58.34 | 9,952 | -2.13(-3.52%) |
Aug 14, 2024 | 60.71 | 60.71 | 60.47 | 60.47 | 791 | -1.79(-2.87%) |
Aug 13, 2024 | 61.09 | 62.31 | 60.89 | 62.26 | 687 | +1.76(+2.91%) |
Aug 12, 2024 | 61.00 | 61.23 | 60.49 | 60.49 | 1,953 | -1.06(-1.72%) |
Aug 09, 2024 | 61.76 | 61.76 | 61.42 | 61.55 | 1,253 | +1.06(+1.76%) |
Aug 08, 2024 | 58.10 | 60.75 | 58.10 | 60.49 | 2,311 | +4.91(+8.83%) |
Aug 07, 2024 | 58.26 | 58.29 | 55.58 | 55.58 | 5,064 | -2.57(-4.42%) |
Aug 06, 2024 | 56.35 | 58.15 | 56.35 | 58.15 | 1,657 | +3.50(+6.41%) |
Aug 05, 2024 | 51.00 | 56.42 | 51.00 | 54.65 | 14,557 | -10.55(-16.18%) |
Aug 02, 2024 | 68.08 | 68.08 | 65.20 | 65.20 | 1,838 | -1.20(-1.80%) |
Aug 01, 2024 | 67.80 | 68.06 | 65.71 | 66.39 | 9,152 | -2.24(-3.26%) |
Jul 31, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 581 | -0.63(-0.91%) |
Jul 30, 2024 | 69.45 | 69.45 | 69.01 | 69.26 | 1,268 | -1.30(-1.84%) |
Jul 29, 2024 | 72.40 | 72.40 | 70.08 | 70.56 | 6,394 | -0.59(-0.83%) |
Jul 26, 2024 | 71.03 | 71.14 | 70.34 | 71.14 | 1,546 | +3.45(+5.10%) |
Jul 25, 2024 | 67.34 | 68.12 | 67.34 | 67.69 | 1,050 | -2.03(-2.91%) |
Jul 24, 2024 | 71.44 | 71.44 | 69.72 | 69.72 | 969 | -0.39(-0.55%) |
Jul 23, 2024 | 71.07 | 71.07 | 70.08 | 70.11 | 1,849 | -2.41(-3.32%) |
Jul 22, 2024 | 71.69 | 72.52 | 71.10 | 72.52 | 2,137 | +0.53(+0.74%) |
Jul 19, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 297 | +3.65(+5.34%) |
Jul 18, 2024 | 69.46 | 69.46 | 68.21 | 68.34 | 4,171 | -0.93(-1.34%) |
Jul 17, 2024 | 70.05 | 70.05 | 68.59 | 69.27 | 3,191 | -0.63(-0.91%) |
Jul 16, 2024 | 68.45 | 69.90 | 68.23 | 69.90 | 2,240 | +1.64(+2.41%) |
Jul 15, 2024 | 67.60 | 68.69 | 67.41 | 68.26 | 2,930 | +6.03(+9.68%) |
Jul 12, 2024 | 62.20 | 62.59 | 62.20 | 62.23 | 2,515 | +0.36(+0.59%) |
Jul 11, 2024 | 63.51 | 63.51 | 61.87 | 61.87 | 1,259 | -0.01(-0.01%) |
Jul 10, 2024 | 61.95 | 62.25 | 61.88 | 61.88 | 1,985 | -0.14(-0.22%) |
Jul 09, 2024 | 62.53 | 62.53 | 61.47 | 62.01 | 2,325 | +1.33(+2.20%) |
Jul 08, 2024 | 61.05 | 61.53 | 59.96 | 60.68 | 2,725 | +0.15(+0.25%) |
Jul 05, 2024 | 59.79 | 60.75 | 59.56 | 60.53 | 3,951 | -4.82(-7.37%) |
Jul 03, 2024 | 65.21 | 65.34 | 65.21 | 65.34 | 832 | -1.71(-2.56%) |
Jul 02, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 1,272 | -1.32(-1.94%) |