Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 60.08 | 60.37 | 60.08 | 60.33 | 1,584,059 | +0.04(+0.07%) |
Sep 26, 2024 | 59.86 | 60.30 | 59.81 | 60.29 | 1,943,203 | +0.43(+0.72%) |
Sep 25, 2024 | 60.18 | 60.45 | 59.79 | 59.86 | 1,601,726 | -0.28(-0.47%) |
Sep 24, 2024 | 59.40 | 60.19 | 59.40 | 60.14 | 1,416,546 | +0.39(+0.65%) |
Sep 23, 2024 | 59.93 | 59.95 | 59.50 | 59.75 | 2,896,816 | -0.25(-0.42%) |
Sep 20, 2024 | 60.15 | 60.29 | 59.75 | 60.00 | 3,535,729 | -0.11(-0.18%) |
Sep 19, 2024 | 60.35 | 60.35 | 59.99 | 60.11 | 1,979,234 | -0.21(-0.35%) |
Sep 18, 2024 | 60.35 | 60.47 | 60.12 | 60.32 | 2,431,764 | -0.03(-0.05%) |
Sep 17, 2024 | 60.23 | 60.50 | 60.17 | 60.35 | 2,170,127 | +0.19(+0.32%) |
Sep 16, 2024 | 59.88 | 60.26 | 59.69 | 60.16 | 1,386,702 | +0.54(+0.91%) |
Sep 13, 2024 | 59.51 | 59.79 | 59.51 | 59.62 | 1,039,717 | -0.07(-0.12%) |
Sep 12, 2024 | 59.60 | 59.82 | 59.57 | 59.69 | 1,100,527 | +0.06(+0.10%) |
Sep 11, 2024 | 59.58 | 60.01 | 59.52 | 59.63 | 1,316,177 | -0.12(-0.20%) |
Sep 10, 2024 | 59.88 | 59.94 | 59.73 | 59.75 | 1,265,737 | -0.16(-0.27%) |
Sep 09, 2024 | 60.02 | 60.10 | 59.85 | 59.91 | 2,006,076 | -0.10(-0.17%) |
Sep 06, 2024 | 60.37 | 60.50 | 59.95 | 60.01 | 2,053,716 | -0.39(-0.65%) |
Sep 05, 2024 | 60.70 | 60.70 | 60.35 | 60.40 | 1,826,850 | -0.32(-0.53%) |
Sep 04, 2024 | 60.82 | 60.82 | 60.57 | 60.72 | 1,380,359 | +0.02(+0.03%) |
Sep 03, 2024 | 60.60 | 60.88 | 60.49 | 60.70 | 1,527,779 | -0.26(-0.43%) |
Aug 30, 2024 | 61.20 | 61.20 | 60.63 | 60.96 | 2,038,488 | +0.01(+0.02%) |
Aug 29, 2024 | 60.50 | 60.95 | 60.16 | 60.95 | 2,459,459 | +1.15(+1.92%) |
Aug 28, 2024 | 59.45 | 59.81 | 59.36 | 59.80 | 1,428,821 | +0.40(+0.67%) |
Aug 27, 2024 | 59.32 | 59.53 | 59.24 | 59.40 | 923,417 | +0.05(+0.08%) |
Aug 26, 2024 | 59.52 | 59.56 | 59.18 | 59.35 | 2,082,018 | -0.09(-0.15%) |
Aug 23, 2024 | 59.40 | 59.48 | 59.22 | 59.44 | 1,314,158 | +0.18(+0.30%) |
Aug 22, 2024 | 59.50 | 59.50 | 59.24 | 59.26 | 1,082,568 | -0.15(-0.25%) |
Aug 21, 2024 | 59.50 | 59.50 | 59.05 | 59.41 | 1,804,886 | -0.03(-0.05%) |
Aug 20, 2024 | 59.42 | 59.62 | 59.38 | 59.44 | 1,051,594 | +0.03(+0.05%) |
Aug 19, 2024 | 59.40 | 59.50 | 59.27 | 59.41 | 718,951 | -0.14(-0.24%) |
Aug 16, 2024 | 59.84 | 59.90 | 59.44 | 59.55 | 1,205,514 | -0.26(-0.43%) |
Aug 15, 2024 | 59.50 | 59.87 | 59.36 | 59.81 | 1,283,247 | +0.41(+0.69%) |
Aug 14, 2024 | 59.60 | 59.73 | 59.25 | 59.40 | 2,244,956 | -0.31(-0.52%) |
Aug 13, 2024 | 59.72 | 59.91 | 59.65 | 59.71 | 1,230,356 | +0.03(+0.05%) |
Aug 12, 2024 | 59.79 | 59.94 | 59.64 | 59.68 | 837,579 | +0.00(+0.00%) |
Aug 09, 2024 | 59.74 | 59.80 | 59.59 | 59.68 | 917,065 | -0.04(-0.07%) |
Aug 08, 2024 | 59.59 | 59.93 | 59.52 | 59.72 | 2,424,331 | +0.20(+0.34%) |
Aug 07, 2024 | 59.60 | 59.77 | 59.50 | 59.52 | 1,622,681 | -0.04(-0.07%) |
Aug 06, 2024 | 59.15 | 59.81 | 59.05 | 59.56 | 2,125,114 | +0.41(+0.69%) |
Aug 05, 2024 | 58.98 | 59.31 | 58.61 | 59.15 | 1,862,576 | -0.44(-0.74%) |
Aug 02, 2024 | 59.40 | 59.81 | 59.18 | 59.59 | 4,029,422 | -0.19(-0.32%) |
Aug 01, 2024 | 59.54 | 59.80 | 59.39 | 59.78 | 3,092,562 | +0.44(+0.74%) |
Jul 31, 2024 | 59.10 | 59.52 | 59.07 | 59.34 | 1,996,257 | +0.30(+0.51%) |
Jul 30, 2024 | 58.94 | 59.20 | 58.88 | 59.04 | 2,126,470 | +0.06(+0.10%) |
Jul 29, 2024 | 58.75 | 58.98 | 58.53 | 58.98 | 3,131,317 | +0.30(+0.51%) |
Jul 26, 2024 | 58.40 | 58.72 | 58.29 | 58.68 | 3,004,922 | +0.23(+0.39%) |
Jul 25, 2024 | 58.50 | 58.55 | 58.30 | 58.45 | 3,698,290 | +0.05(+0.09%) |
Jul 24, 2024 | 58.41 | 58.44 | 58.28 | 58.40 | 1,662,655 | -0.02(-0.03%) |
Jul 23, 2024 | 58.29 | 58.42 | 58.17 | 58.42 | 2,688,212 | +0.19(+0.33%) |
Jul 22, 2024 | 58.10 | 58.25 | 57.80 | 58.23 | 1,923,147 | +0.32(+0.55%) |
Jul 19, 2024 | 58.00 | 58.12 | 57.84 | 57.91 | 939,764 | -0.08(-0.14%) |
Jul 18, 2024 | 58.07 | 58.19 | 57.83 | 57.99 | 1,147,636 | -0.11(-0.19%) |
Jul 17, 2024 | 57.84 | 58.23 | 57.52 | 58.10 | 1,393,715 | +0.25(+0.43%) |
Jul 16, 2024 | 57.79 | 58.08 | 57.72 | 57.85 | 2,367,010 | +0.01(+0.02%) |
Jul 15, 2024 | 57.75 | 58.01 | 57.60 | 57.84 | 1,252,792 | +0.26(+0.45%) |
Jul 12, 2024 | 58.28 | 58.28 | 57.45 | 57.58 | 2,240,718 | -0.49(-0.84%) |
Jul 11, 2024 | 57.50 | 58.06 | 57.23 | 58.07 | 2,769,951 | +0.64(+1.11%) |
Jul 10, 2024 | 57.30 | 57.49 | 57.03 | 57.43 | 3,948,557 | +0.13(+0.23%) |
Jul 09, 2024 | 57.13 | 57.50 | 56.94 | 57.30 | 1,413,183 | +0.19(+0.33%) |
Jul 08, 2024 | 56.75 | 57.19 | 56.66 | 57.11 | 1,245,747 | +0.38(+0.67%) |
Jul 05, 2024 | 56.59 | 56.75 | 56.44 | 56.73 | 758,922 | +0.22(+0.39%) |
Jul 03, 2024 | 56.25 | 56.60 | 56.25 | 56.51 | 691,542 | +0.31(+0.55%) |
Jul 02, 2024 | 56.26 | 56.29 | 55.98 | 56.20 | 1,802,925 | +0.04(+0.07%) |