Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.25 | 63.36 | 62.96 | 63.07 | 97,519 | +0.03(+0.05%) |
Sep 26, 2024 | 63.23 | 63.23 | 62.87 | 63.04 | 49,433 | +0.34(+0.54%) |
Sep 25, 2024 | 63.02 | 63.02 | 62.65 | 62.70 | 96,236 | -0.32(-0.51%) |
Sep 24, 2024 | 63.00 | 63.02 | 62.77 | 63.02 | 127,571 | +0.18(+0.29%) |
Sep 23, 2024 | 62.78 | 62.90 | 62.71 | 62.84 | 48,993 | +0.18(+0.29%) |
Sep 20, 2024 | 62.84 | 62.84 | 62.52 | 62.66 | 50,702 | -0.27(-0.43%) |
Sep 19, 2024 | 62.96 | 63.09 | 62.59 | 62.93 | 64,572 | +1.08(+1.75%) |
Sep 18, 2024 | 61.99 | 62.56 | 61.83 | 61.85 | 111,732 | -0.06(-0.10%) |
Sep 17, 2024 | 62.11 | 62.35 | 61.78 | 61.91 | 119,333 | -0.07(-0.11%) |
Sep 16, 2024 | 61.83 | 62.02 | 61.71 | 61.98 | 45,549 | +0.19(+0.31%) |
Sep 13, 2024 | 61.47 | 61.90 | 61.47 | 61.79 | 105,992 | +0.55(+0.90%) |
Sep 12, 2024 | 60.71 | 61.33 | 60.71 | 61.24 | 21,335 | +0.45(+0.74%) |
Sep 11, 2024 | 60.21 | 60.83 | 59.30 | 60.79 | 59,705 | +0.53(+0.88%) |
Sep 10, 2024 | 60.33 | 60.33 | 59.76 | 60.26 | 64,395 | +0.08(+0.13%) |
Sep 09, 2024 | 59.98 | 60.38 | 59.88 | 60.18 | 46,388 | +0.57(+0.96%) |
Sep 06, 2024 | 60.60 | 60.60 | 59.54 | 59.61 | 52,403 | -0.95(-1.57%) |
Sep 05, 2024 | 60.88 | 60.95 | 60.39 | 60.56 | 39,911 | -0.29(-0.48%) |
Sep 04, 2024 | 60.81 | 61.21 | 60.64 | 60.85 | 54,835 | -0.13(-0.21%) |
Sep 03, 2024 | 61.94 | 62.02 | 60.83 | 60.98 | 48,627 | -1.35(-2.17%) |
Aug 30, 2024 | 62.16 | 62.33 | 61.69 | 62.33 | 56,990 | +0.47(+0.76%) |
Aug 29, 2024 | 62.12 | 62.38 | 61.80 | 61.86 | 33,195 | +0.10(+0.16%) |
Aug 28, 2024 | 62.06 | 62.06 | 61.44 | 61.76 | 96,902 | -0.29(-0.47%) |
Aug 27, 2024 | 61.93 | 62.15 | 61.87 | 62.05 | 72,908 | +0.03(+0.05%) |
Aug 26, 2024 | 62.49 | 62.49 | 61.97 | 62.02 | 148,244 | -0.16(-0.26%) |
Aug 23, 2024 | 61.74 | 62.20 | 61.64 | 62.18 | 48,548 | +0.88(+1.43%) |
Aug 22, 2024 | 61.91 | 61.94 | 61.20 | 61.30 | 48,810 | -0.42(-0.68%) |
Aug 21, 2024 | 61.61 | 61.76 | 61.48 | 61.72 | 48,787 | +0.36(+0.59%) |
Aug 20, 2024 | 61.58 | 61.62 | 61.25 | 61.36 | 42,277 | -0.19(-0.32%) |
Aug 19, 2024 | 61.17 | 61.56 | 61.07 | 61.55 | 58,257 | +0.48(+0.79%) |
Aug 16, 2024 | 60.72 | 61.15 | 60.72 | 61.07 | 32,218 | +0.23(+0.37%) |
Aug 15, 2024 | 60.64 | 60.97 | 60.51 | 60.84 | 56,894 | +0.95(+1.59%) |
Aug 14, 2024 | 59.86 | 59.97 | 59.59 | 59.89 | 71,794 | +0.16(+0.27%) |
Aug 13, 2024 | 59.21 | 59.73 | 59.16 | 59.73 | 121,836 | +0.90(+1.53%) |
Aug 12, 2024 | 59.02 | 59.09 | 58.70 | 58.83 | 62,223 | -0.09(-0.15%) |
Aug 09, 2024 | 58.67 | 59.02 | 58.52 | 58.92 | 58,554 | +0.22(+0.37%) |
Aug 08, 2024 | 58.04 | 58.72 | 57.85 | 58.70 | 38,781 | +1.31(+2.28%) |
Aug 07, 2024 | 58.60 | 58.71 | 57.34 | 57.39 | 50,000 | -0.42(-0.73%) |
Aug 06, 2024 | 57.67 | 58.56 | 57.67 | 57.81 | 85,281 | +0.55(+0.96%) |
Aug 05, 2024 | 56.51 | 57.81 | 56.48 | 57.26 | 91,095 | -1.73(-2.93%) |
Aug 02, 2024 | 59.24 | 59.34 | 58.51 | 58.99 | 51,580 | -1.28(-2.12%) |
Aug 01, 2024 | 61.48 | 61.66 | 59.92 | 60.27 | 42,047 | -1.01(-1.65%) |
Jul 31, 2024 | 61.22 | 61.76 | 61.10 | 61.28 | 44,697 | +0.82(+1.36%) |
Jul 30, 2024 | 60.82 | 60.92 | 60.17 | 60.46 | 109,240 | -0.15(-0.25%) |
Jul 29, 2024 | 60.82 | 60.84 | 60.44 | 60.61 | 66,369 | -0.06(-0.10%) |
Jul 26, 2024 | 60.53 | 60.87 | 60.36 | 60.67 | 168,840 | +0.72(+1.20%) |
Jul 25, 2024 | 60.03 | 60.77 | 59.92 | 59.95 | 140,681 | -0.01(-0.02%) |
Jul 24, 2024 | 60.88 | 60.88 | 59.95 | 59.96 | 68,296 | -1.25(-2.04%) |
Jul 23, 2024 | 61.22 | 61.43 | 61.15 | 61.21 | 44,888 | -0.04(-0.07%) |
Jul 22, 2024 | 60.94 | 61.27 | 60.72 | 61.25 | 37,969 | +0.69(+1.14%) |
Jul 19, 2024 | 60.94 | 61.11 | 60.53 | 60.56 | 32,404 | -0.50(-0.82%) |
Jul 18, 2024 | 61.72 | 61.93 | 60.84 | 61.06 | 114,283 | -0.53(-0.86%) |
Jul 17, 2024 | 61.73 | 62.02 | 61.57 | 61.59 | 166,517 | -0.69(-1.11%) |
Jul 16, 2024 | 61.88 | 62.34 | 61.88 | 62.28 | 78,644 | +0.72(+1.17%) |
Jul 15, 2024 | 61.54 | 61.92 | 61.50 | 61.56 | 110,817 | +0.35(+0.57%) |
Jul 12, 2024 | 61.07 | 61.62 | 61.06 | 61.21 | 248,134 | +0.33(+0.54%) |
Jul 11, 2024 | 60.97 | 61.12 | 60.73 | 60.88 | 193,078 | +0.06(+0.09%) |
Jul 10, 2024 | 60.38 | 60.82 | 60.35 | 60.82 | 41,637 | +0.61(+1.02%) |
Jul 09, 2024 | 60.36 | 60.41 | 60.18 | 60.21 | 41,523 | -0.04(-0.07%) |
Jul 08, 2024 | 60.33 | 60.41 | 60.16 | 60.25 | 43,354 | +0.07(+0.12%) |
Jul 05, 2024 | 60.07 | 60.19 | 59.92 | 60.18 | 33,115 | +0.17(+0.28%) |
Jul 03, 2024 | 59.83 | 60.06 | 59.82 | 60.01 | 25,934 | +0.17(+0.28%) |
Jul 02, 2024 | 59.40 | 59.84 | 59.40 | 59.84 | 94,478 | +0.30(+0.50%) |