Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 59.61 | 61.29 | 59.47 | 61.10 | 573,360 | +1.54(+2.59%) |
Sep 11, 2024 | 59.64 | 59.95 | 58.35 | 59.56 | 622,238 | -0.01(-0.02%) |
Sep 10, 2024 | 60.14 | 60.14 | 58.65 | 59.57 | 583,869 | -0.22(-0.37%) |
Sep 09, 2024 | 60.45 | 61.18 | 59.49 | 59.79 | 816,187 | -0.85(-1.40%) |
Sep 06, 2024 | 61.14 | 62.02 | 59.94 | 60.64 | 637,641 | -0.60(-0.98%) |
Sep 05, 2024 | 60.81 | 61.29 | 59.28 | 61.24 | 1,187,664 | +1.04(+1.73%) |
Sep 04, 2024 | 61.76 | 63.29 | 59.67 | 60.20 | 1,299,841 | -1.40(-2.27%) |
Sep 03, 2024 | 62.10 | 62.46 | 61.39 | 61.60 | 424,973 | -0.78(-1.25%) |
Aug 30, 2024 | 63.38 | 63.38 | 61.93 | 62.38 | 764,813 | -0.72(-1.14%) |
Aug 29, 2024 | 64.08 | 64.16 | 62.83 | 63.10 | 630,632 | -0.66(-1.04%) |
Aug 28, 2024 | 63.56 | 63.91 | 62.91 | 63.76 | 731,016 | +0.03(+0.05%) |
Aug 27, 2024 | 62.77 | 64.09 | 62.61 | 63.73 | 740,588 | +0.97(+1.55%) |
Aug 26, 2024 | 62.19 | 63.22 | 62.19 | 62.76 | 521,990 | +0.63(+1.01%) |
Aug 23, 2024 | 60.65 | 62.14 | 60.46 | 62.13 | 616,768 | +1.69(+2.80%) |
Aug 22, 2024 | 61.80 | 61.80 | 59.73 | 60.44 | 1,051,234 | -1.18(-1.91%) |
Aug 21, 2024 | 61.79 | 61.90 | 61.28 | 61.62 | 894,129 | +0.05(+0.08%) |
Aug 20, 2024 | 62.34 | 62.49 | 61.56 | 61.57 | 759,088 | -1.25(-1.99%) |
Aug 19, 2024 | 62.82 | 63.72 | 62.54 | 62.82 | 505,081 | +0.16(+0.26%) |
Aug 16, 2024 | 63.35 | 63.89 | 62.49 | 62.66 | 828,434 | -0.54(-0.85%) |
Aug 15, 2024 | 62.79 | 63.43 | 62.62 | 63.20 | 1,090,215 | +0.84(+1.35%) |
Aug 14, 2024 | 63.46 | 63.51 | 62.33 | 62.36 | 819,907 | -1.10(-1.73%) |
Aug 13, 2024 | 63.26 | 63.79 | 62.92 | 63.46 | 461,838 | +0.71(+1.13%) |
Aug 12, 2024 | 64.47 | 64.48 | 62.65 | 62.75 | 675,077 | -1.91(-2.95%) |
Aug 09, 2024 | 64.81 | 65.20 | 63.98 | 64.66 | 436,710 | -0.24(-0.37%) |
Aug 08, 2024 | 63.51 | 65.34 | 63.51 | 64.90 | 690,925 | +0.81(+1.26%) |
Aug 07, 2024 | 64.81 | 65.63 | 64.03 | 64.09 | 940,900 | +0.12(+0.19%) |
Aug 06, 2024 | 64.69 | 65.42 | 63.69 | 63.97 | 1,031,896 | -0.63(-0.98%) |
Aug 05, 2024 | 63.02 | 65.86 | 63.02 | 64.60 | 833,558 | -1.46(-2.21%) |
Aug 02, 2024 | 66.31 | 66.50 | 65.00 | 66.06 | 641,073 | -0.59(-0.89%) |
Aug 01, 2024 | 67.62 | 68.03 | 66.09 | 66.65 | 925,460 | -0.74(-1.10%) |
Jul 31, 2024 | 67.71 | 68.43 | 66.62 | 67.39 | 907,746 | -0.21(-0.31%) |
Jul 30, 2024 | 66.66 | 67.81 | 66.08 | 67.60 | 1,110,127 | +1.09(+1.64%) |
Jul 29, 2024 | 64.60 | 66.73 | 64.07 | 66.51 | 1,713,389 | +1.74(+2.69%) |
Jul 26, 2024 | 62.92 | 67.92 | 61.86 | 64.77 | 2,246,182 | +8.43(+14.96%) |
Jul 25, 2024 | 55.70 | 57.59 | 55.70 | 56.34 | 643,341 | +0.65(+1.17%) |
Jul 24, 2024 | 57.37 | 57.44 | 55.48 | 55.69 | 560,952 | -1.64(-2.86%) |
Jul 23, 2024 | 56.05 | 57.80 | 54.71 | 57.33 | 1,245,135 | +1.40(+2.50%) |
Jul 22, 2024 | 56.75 | 56.75 | 54.82 | 55.93 | 688,697 | -0.94(-1.65%) |
Jul 19, 2024 | 57.08 | 57.64 | 56.39 | 56.87 | 653,113 | -0.32(-0.56%) |
Jul 18, 2024 | 58.34 | 59.18 | 57.05 | 57.19 | 672,614 | -1.12(-1.92%) |
Jul 17, 2024 | 56.99 | 58.79 | 56.70 | 58.31 | 746,653 | +1.15(+2.01%) |
Jul 16, 2024 | 56.49 | 57.31 | 56.12 | 57.16 | 563,400 | +0.64(+1.13%) |
Jul 15, 2024 | 55.10 | 57.13 | 54.98 | 56.52 | 937,191 | +1.23(+2.22%) |
Jul 12, 2024 | 54.94 | 55.69 | 54.44 | 55.29 | 566,528 | +0.80(+1.47%) |
Jul 11, 2024 | 53.21 | 54.52 | 52.78 | 54.49 | 617,643 | +1.81(+3.44%) |
Jul 10, 2024 | 52.84 | 52.95 | 52.00 | 52.68 | 467,391 | +0.02(+0.04%) |
Jul 09, 2024 | 52.46 | 53.62 | 51.97 | 52.66 | 871,283 | +0.00(+0.00%) |
Jul 08, 2024 | 54.47 | 54.67 | 52.43 | 52.66 | 1,185,436 | -1.73(-3.18%) |
Jul 05, 2024 | 54.42 | 54.92 | 54.19 | 54.39 | 719,743 | -0.16(-0.29%) |
Jul 03, 2024 | 53.86 | 54.69 | 53.80 | 54.55 | 554,733 | -0.22(-0.40%) |
Jul 02, 2024 | 54.10 | 54.96 | 54.03 | 54.77 | 580,047 | +0.68(+1.26%) |