Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 63.12 | 63.25 | 62.65 | 62.99 | 4,563,844 | +1.18(+1.91%) |
Sep 25, 2024 | 62.06 | 62.28 | 61.76 | 61.81 | 4,185,041 | -0.49(-0.79%) |
Sep 24, 2024 | 62.03 | 62.34 | 61.86 | 62.30 | 2,171,666 | +1.04(+1.70%) |
Sep 23, 2024 | 61.07 | 61.36 | 61.07 | 61.26 | 1,122,550 | +0.32(+0.53%) |
Sep 20, 2024 | 61.10 | 61.10 | 60.72 | 60.94 | 1,508,618 | -0.19(-0.30%) |
Sep 19, 2024 | 60.93 | 61.24 | 60.66 | 61.12 | 2,556,291 | +1.02(+1.71%) |
Sep 18, 2024 | 60.35 | 60.98 | 60.05 | 60.10 | 2,993,756 | -0.18(-0.30%) |
Sep 17, 2024 | 60.59 | 60.59 | 60.08 | 60.28 | 2,200,807 | -0.04(-0.07%) |
Sep 16, 2024 | 60.38 | 60.39 | 60.08 | 60.32 | 1,890,110 | +0.15(+0.25%) |
Sep 13, 2024 | 60.13 | 60.31 | 60.08 | 60.17 | 1,154,179 | +0.27(+0.45%) |
Sep 12, 2024 | 59.47 | 59.90 | 59.30 | 59.90 | 2,759,862 | +0.65(+1.10%) |
Sep 11, 2024 | 58.74 | 59.30 | 58.14 | 59.25 | 1,993,348 | +0.35(+0.59%) |
Sep 10, 2024 | 58.87 | 59.02 | 58.47 | 58.90 | 2,277,236 | -0.20(-0.34%) |
Sep 09, 2024 | 58.89 | 59.22 | 58.85 | 59.10 | 5,177,108 | +0.69(+1.18%) |
Sep 06, 2024 | 59.64 | 59.69 | 58.35 | 58.41 | 5,479,992 | -1.20(-2.01%) |
Sep 05, 2024 | 59.54 | 59.82 | 59.41 | 59.61 | 32,795,810 | +0.31(+0.52%) |
Sep 04, 2024 | 59.16 | 59.67 | 59.08 | 59.30 | 5,086,997 | +0.00(+0.00%) |
Sep 03, 2024 | 60.33 | 60.33 | 59.17 | 59.30 | 2,973,636 | -1.36(-2.24%) |
Aug 30, 2024 | 60.69 | 60.87 | 60.40 | 60.66 | 7,204,171 | -0.03(-0.05%) |
Aug 29, 2024 | 60.82 | 61.01 | 60.62 | 60.69 | 1,349,285 | -0.10(-0.16%) |
Aug 28, 2024 | 60.95 | 61.05 | 60.56 | 60.79 | 1,614,606 | -0.21(-0.34%) |
Aug 27, 2024 | 60.81 | 61.06 | 60.64 | 61.00 | 1,801,801 | +0.07(+0.11%) |
Aug 26, 2024 | 61.18 | 61.24 | 60.85 | 60.93 | 2,563,070 | -0.36(-0.59%) |
Aug 23, 2024 | 60.79 | 61.36 | 60.66 | 61.29 | 1,363,005 | +1.13(+1.88%) |
Aug 22, 2024 | 60.87 | 60.87 | 60.09 | 60.16 | 3,104,237 | -0.90(-1.47%) |
Aug 21, 2024 | 60.82 | 61.17 | 60.82 | 61.06 | 2,003,654 | +0.12(+0.20%) |
Aug 20, 2024 | 61.11 | 61.15 | 60.78 | 60.94 | 1,523,551 | -0.21(-0.34%) |
Aug 19, 2024 | 60.75 | 61.18 | 60.67 | 61.15 | 748,567 | +0.65(+1.07%) |
Aug 16, 2024 | 60.24 | 60.53 | 60.16 | 60.50 | 931,312 | +0.62(+1.04%) |
Aug 15, 2024 | 59.60 | 60.04 | 59.54 | 59.88 | 1,596,947 | +0.53(+0.89%) |
Aug 14, 2024 | 59.43 | 59.47 | 59.09 | 59.35 | 1,977,525 | -0.03(-0.05%) |
Aug 13, 2024 | 58.86 | 59.39 | 58.77 | 59.38 | 5,624,663 | +0.67(+1.14%) |
Aug 12, 2024 | 58.72 | 58.90 | 58.52 | 58.71 | 1,136,350 | +0.14(+0.24%) |
Aug 09, 2024 | 58.41 | 58.70 | 58.17 | 58.57 | 1,270,900 | +0.45(+0.77%) |
Aug 08, 2024 | 57.48 | 58.15 | 57.28 | 58.12 | 1,526,200 | +1.33(+2.34%) |
Aug 07, 2024 | 57.85 | 57.86 | 56.77 | 56.79 | 2,382,471 | +0.45(+0.80%) |
Aug 06, 2024 | 55.99 | 56.86 | 55.76 | 56.34 | 2,175,896 | +0.30(+0.54%) |
Aug 05, 2024 | 54.44 | 56.39 | 54.41 | 56.04 | 2,146,172 | -1.98(-3.41%) |
Aug 02, 2024 | 58.11 | 58.20 | 57.71 | 58.02 | 7,447,437 | -1.09(-1.84%) |
Aug 01, 2024 | 59.83 | 60.04 | 58.87 | 59.11 | 1,858,048 | -1.11(-1.84%) |
Jul 31, 2024 | 60.01 | 60.42 | 59.94 | 60.22 | 8,074,702 | +1.34(+2.28%) |
Jul 30, 2024 | 59.26 | 59.27 | 58.61 | 58.88 | 1,697,600 | -0.15(-0.25%) |
Jul 29, 2024 | 59.18 | 59.30 | 58.80 | 59.03 | 1,065,042 | -0.23(-0.39%) |
Jul 26, 2024 | 59.23 | 59.34 | 59.03 | 59.26 | 2,228,661 | +0.68(+1.16%) |
Jul 25, 2024 | 58.62 | 59.04 | 58.21 | 58.58 | 8,099,884 | -0.04(-0.07%) |
Jul 24, 2024 | 59.34 | 59.40 | 58.61 | 58.62 | 5,622,900 | -0.87(-1.46%) |
Jul 23, 2024 | 59.85 | 59.85 | 59.45 | 59.49 | 1,461,330 | -0.35(-0.58%) |
Jul 22, 2024 | 59.73 | 59.87 | 59.59 | 59.84 | 740,075 | +0.30(+0.50%) |
Jul 19, 2024 | 60.00 | 60.03 | 59.50 | 59.54 | 1,771,182 | -0.65(-1.08%) |
Jul 18, 2024 | 60.91 | 61.02 | 60.06 | 60.19 | 2,536,950 | -0.55(-0.91%) |
Jul 17, 2024 | 61.11 | 61.11 | 60.72 | 60.74 | 1,306,024 | -1.12(-1.81%) |
Jul 16, 2024 | 61.64 | 61.87 | 61.50 | 61.86 | 3,609,135 | +0.46(+0.75%) |
Jul 15, 2024 | 61.65 | 61.70 | 61.30 | 61.40 | 2,092,254 | -0.44(-0.71%) |
Jul 12, 2024 | 61.69 | 62.02 | 61.59 | 61.84 | 1,562,237 | +0.12(+0.19%) |
Jul 11, 2024 | 62.18 | 62.18 | 61.59 | 61.72 | 2,397,772 | +0.08(+0.13%) |
Jul 10, 2024 | 61.52 | 61.67 | 61.35 | 61.64 | 1,101,117 | +0.53(+0.87%) |
Jul 09, 2024 | 61.20 | 61.25 | 60.98 | 61.11 | 1,934,915 | +0.06(+0.10%) |
Jul 08, 2024 | 61.10 | 61.28 | 60.98 | 61.05 | 1,647,384 | +0.27(+0.44%) |
Jul 05, 2024 | 60.77 | 60.88 | 60.37 | 60.78 | 1,111,679 | +0.67(+1.11%) |
Jul 03, 2024 | 59.68 | 60.16 | 59.68 | 60.11 | 712,946 | +0.76(+1.28%) |
Jul 02, 2024 | 59.03 | 59.38 | 58.94 | 59.35 | 2,050,156 | +0.14(+0.24%) |
|