Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 59.47 | 60.24 | 59.07 | 59.95 | 629,463 | +0.71(+1.20%) |
Sep 26, 2024 | 59.90 | 59.90 | 59.09 | 59.24 | 854,403 | -0.12(-0.20%) |
Sep 25, 2024 | 59.53 | 59.56 | 59.08 | 59.36 | 447,599 | -0.28(-0.47%) |
Sep 24, 2024 | 59.29 | 60.08 | 59.29 | 59.64 | 1,049,197 | +0.41(+0.69%) |
Sep 23, 2024 | 59.12 | 59.47 | 59.01 | 59.23 | 897,766 | +0.33(+0.56%) |
Sep 20, 2024 | 59.10 | 59.25 | 58.76 | 58.90 | 1,258,585 | -0.60(-1.01%) |
Sep 19, 2024 | 59.26 | 59.56 | 58.70 | 59.50 | 1,419,299 | +0.87(+1.48%) |
Sep 18, 2024 | 58.69 | 59.77 | 58.44 | 58.63 | 665,544 | -0.24(-0.41%) |
Sep 17, 2024 | 60.02 | 60.52 | 58.86 | 58.87 | 542,243 | -1.62(-2.68%) |
Sep 16, 2024 | 60.78 | 61.12 | 60.19 | 60.49 | 563,888 | +0.10(+0.17%) |
Sep 13, 2024 | 59.80 | 60.48 | 59.69 | 60.39 | 897,626 | +1.15(+1.94%) |
Sep 12, 2024 | 57.75 | 59.30 | 57.41 | 59.24 | 1,936,616 | +1.78(+3.10%) |
Sep 11, 2024 | 56.87 | 57.57 | 56.15 | 57.46 | 708,474 | +0.12(+0.21%) |
Sep 10, 2024 | 56.98 | 57.37 | 56.31 | 57.34 | 536,277 | +0.58(+1.02%) |
Sep 09, 2024 | 56.49 | 56.88 | 55.49 | 56.76 | 520,946 | -0.25(-0.44%) |
Sep 06, 2024 | 57.72 | 58.03 | 56.64 | 57.01 | 499,437 | -0.77(-1.33%) |
Sep 05, 2024 | 57.53 | 58.49 | 57.25 | 57.78 | 630,532 | +0.48(+0.84%) |
Sep 04, 2024 | 57.86 | 58.65 | 57.05 | 57.30 | 535,832 | -0.76(-1.31%) |
Sep 03, 2024 | 60.00 | 60.25 | 57.96 | 58.06 | 1,286,617 | -2.29(-3.79%) |
Aug 30, 2024 | 60.00 | 60.48 | 59.98 | 60.35 | 843,740 | +0.13(+0.22%) |
Aug 29, 2024 | 61.62 | 61.62 | 60.04 | 60.22 | 517,176 | -1.15(-1.87%) |
Aug 28, 2024 | 61.21 | 61.51 | 60.77 | 61.37 | 404,995 | +0.34(+0.56%) |
Aug 27, 2024 | 60.96 | 61.45 | 60.76 | 61.03 | 441,087 | -0.34(-0.55%) |
Aug 26, 2024 | 61.74 | 61.74 | 60.86 | 61.37 | 623,906 | +0.17(+0.28%) |
Aug 23, 2024 | 60.98 | 61.98 | 60.70 | 61.20 | 593,123 | +0.64(+1.06%) |
Aug 22, 2024 | 60.63 | 61.03 | 60.40 | 60.56 | 876,163 | -0.11(-0.18%) |
Aug 21, 2024 | 61.01 | 61.23 | 60.47 | 60.67 | 493,406 | -0.41(-0.67%) |
Aug 20, 2024 | 61.72 | 61.72 | 60.97 | 61.08 | 578,060 | -0.50(-0.81%) |
Aug 19, 2024 | 64.00 | 64.00 | 60.91 | 61.58 | 504,029 | +0.14(+0.23%) |
Aug 16, 2024 | 61.64 | 61.92 | 61.30 | 61.44 | 414,831 | -0.24(-0.39%) |
Aug 15, 2024 | 61.68 | 62.48 | 61.44 | 61.68 | 398,831 | +0.60(+0.98%) |
Aug 14, 2024 | 61.52 | 61.62 | 60.80 | 61.08 | 318,459 | -0.16(-0.26%) |
Aug 13, 2024 | 61.04 | 61.62 | 60.68 | 61.24 | 364,466 | +0.84(+1.39%) |
Aug 12, 2024 | 61.60 | 61.80 | 60.08 | 60.40 | 282,052 | -1.08(-1.76%) |
Aug 09, 2024 | 61.08 | 61.60 | 60.76 | 61.48 | 319,159 | +0.44(+0.72%) |
Aug 08, 2024 | 60.80 | 61.56 | 60.64 | 61.04 | 344,581 | +0.64(+1.06%) |
Aug 07, 2024 | 61.76 | 61.96 | 60.24 | 60.40 | 658,976 | -0.88(-1.44%) |
Aug 06, 2024 | 60.08 | 61.98 | 59.60 | 61.28 | 363,394 | +1.20(+2.00%) |
Aug 05, 2024 | 60.00 | 61.12 | 59.12 | 60.08 | 558,586 | -1.52(-2.47%) |
Aug 02, 2024 | 61.08 | 62.38 | 61.08 | 61.60 | 667,160 | -0.24(-0.39%) |
Aug 01, 2024 | 61.92 | 62.28 | 61.24 | 61.84 | 693,103 | +0.04(+0.06%) |
Jul 31, 2024 | 63.60 | 64.16 | 61.60 | 61.80 | 878,557 | -2.24(-3.50%) |
Jul 30, 2024 | 62.60 | 64.44 | 61.08 | 64.04 | 863,722 | +1.64(+2.63%) |
Jul 29, 2024 | 62.80 | 62.92 | 62.28 | 62.40 | 727,977 | -0.28(-0.45%) |
Jul 26, 2024 | 61.72 | 62.72 | 61.04 | 62.68 | 570,276 | +1.56(+2.55%) |
Jul 25, 2024 | 60.92 | 61.36 | 60.64 | 61.12 | 565,854 | +0.36(+0.59%) |
Jul 24, 2024 | 62.04 | 62.60 | 60.60 | 60.76 | 425,251 | -1.44(-2.32%) |
Jul 23, 2024 | 62.44 | 62.82 | 62.12 | 62.20 | 491,884 | -0.44(-0.70%) |
Jul 22, 2024 | 62.00 | 62.80 | 61.76 | 62.64 | 340,880 | +0.64(+1.03%) |
Jul 19, 2024 | 62.28 | 62.58 | 61.82 | 62.00 | 303,720 | -0.12(-0.19%) |
Jul 18, 2024 | 61.96 | 63.22 | 61.84 | 62.12 | 242,625 | -0.24(-0.38%) |
Jul 17, 2024 | 61.72 | 63.00 | 61.72 | 62.36 | 436,325 | +0.72(+1.17%) |
Jul 16, 2024 | 60.68 | 61.84 | 60.28 | 61.64 | 345,521 | +1.48(+2.46%) |
Jul 15, 2024 | 61.40 | 61.40 | 60.08 | 60.16 | 377,744 | -0.76(-1.25%) |
Jul 12, 2024 | 60.76 | 61.26 | 60.44 | 60.92 | 359,673 | +0.72(+1.20%) |
Jul 11, 2024 | 59.64 | 60.52 | 59.44 | 60.20 | 547,488 | +1.64(+2.80%) |
Jul 10, 2024 | 57.84 | 58.60 | 57.40 | 58.56 | 276,080 | +1.04(+1.81%) |
Jul 09, 2024 | 57.76 | 57.76 | 57.16 | 57.52 | 258,551 | -0.24(-0.42%) |
Jul 08, 2024 | 58.28 | 58.48 | 57.68 | 57.76 | 123,589 | -0.24(-0.41%) |
Jul 05, 2024 | 57.84 | 58.24 | 57.68 | 58.00 | 189,981 | +0.04(+0.07%) |
Jul 03, 2024 | 57.96 | 58.40 | 57.80 | 57.96 | 144,600 | +0.16(+0.28%) |
Jul 02, 2024 | 57.56 | 58.24 | 57.12 | 57.80 | 538,175 | +0.36(+0.63%) |