Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 59.25 | 59.28 | 59.00 | 59.24 | 151,712 | -0.04(-0.07%) |
Sep 27, 2024 | 59.40 | 59.48 | 59.26 | 59.28 | 110,210 | -0.03(-0.05%) |
Sep 26, 2024 | 59.41 | 59.41 | 59.20 | 59.31 | 96,957 | +0.39(+0.66%) |
Sep 25, 2024 | 59.10 | 59.11 | 58.89 | 58.92 | 99,500 | -0.21(-0.36%) |
Sep 24, 2024 | 59.00 | 59.15 | 58.87 | 59.13 | 308,455 | +0.27(+0.46%) |
Sep 23, 2024 | 58.83 | 58.91 | 58.79 | 58.86 | 140,021 | +0.09(+0.15%) |
Sep 20, 2024 | 58.74 | 58.83 | 58.56 | 58.77 | 82,830 | -0.13(-0.22%) |
Sep 19, 2024 | 58.88 | 58.98 | 58.72 | 58.90 | 100,591 | +0.64(+1.10%) |
Sep 18, 2024 | 58.40 | 58.78 | 58.25 | 58.26 | 114,591 | -0.18(-0.31%) |
Sep 17, 2024 | 58.57 | 58.64 | 58.33 | 58.44 | 93,218 | -0.05(-0.09%) |
Sep 16, 2024 | 58.40 | 58.50 | 58.26 | 58.49 | 312,293 | +0.19(+0.33%) |
Sep 13, 2024 | 58.20 | 58.36 | 58.19 | 58.30 | 67,820 | +0.25(+0.43%) |
Sep 12, 2024 | 57.80 | 58.08 | 57.69 | 58.05 | 179,108 | +0.23(+0.40%) |
Sep 11, 2024 | 57.48 | 57.84 | 57.05 | 57.82 | 85,064 | +0.31(+0.54%) |
Sep 10, 2024 | 57.47 | 57.52 | 57.20 | 57.51 | 110,332 | +0.11(+0.19%) |
Sep 09, 2024 | 57.25 | 57.49 | 57.22 | 57.40 | 124,896 | +0.41(+0.72%) |
Sep 06, 2024 | 57.57 | 57.67 | 56.96 | 56.99 | 166,826 | -0.58(-1.01%) |
Sep 05, 2024 | 57.65 | 57.77 | 57.43 | 57.57 | 153,293 | -0.03(-0.05%) |
Sep 04, 2024 | 57.51 | 57.77 | 57.46 | 57.60 | 79,622 | +0.03(+0.05%) |
Sep 03, 2024 | 58.06 | 58.06 | 57.45 | 57.57 | 105,875 | -0.63(-1.08%) |
Aug 30, 2024 | 58.11 | 58.23 | 57.88 | 58.20 | 94,501 | +0.23(+0.40%) |
Aug 29, 2024 | 58.10 | 58.27 | 57.95 | 57.97 | 98,935 | +0.04(+0.07%) |
Aug 28, 2024 | 58.16 | 58.16 | 57.80 | 57.93 | 136,585 | -0.26(-0.45%) |
Aug 27, 2024 | 58.10 | 58.22 | 57.92 | 58.19 | 90,733 | +0.03(+0.05%) |
Aug 26, 2024 | 58.33 | 58.36 | 58.06 | 58.16 | 101,755 | -0.12(-0.21%) |
Aug 23, 2024 | 57.95 | 58.29 | 57.91 | 58.28 | 116,758 | +0.65(+1.13%) |
Aug 22, 2024 | 58.07 | 58.09 | 57.62 | 57.63 | 90,800 | -0.41(-0.71%) |
Aug 21, 2024 | 57.96 | 58.11 | 57.87 | 58.04 | 125,295 | +0.25(+0.43%) |
Aug 20, 2024 | 57.87 | 57.91 | 57.72 | 57.79 | 53,246 | -0.03(-0.05%) |
Aug 19, 2024 | 57.55 | 57.84 | 57.53 | 57.82 | 83,038 | +0.37(+0.64%) |
Aug 16, 2024 | 57.23 | 57.48 | 57.23 | 57.45 | 103,258 | +0.21(+0.37%) |
Aug 15, 2024 | 57.00 | 57.30 | 57.00 | 57.24 | 190,378 | +0.39(+0.69%) |
Aug 14, 2024 | 56.85 | 56.89 | 56.66 | 56.85 | 77,476 | +0.15(+0.26%) |
Aug 13, 2024 | 56.36 | 56.72 | 56.34 | 56.70 | 126,639 | +0.58(+1.03%) |
Aug 12, 2024 | 56.09 | 56.20 | 55.96 | 56.12 | 109,718 | +0.05(+0.09%) |
Aug 09, 2024 | 55.95 | 56.13 | 55.80 | 56.07 | 149,028 | +0.23(+0.41%) |
Aug 08, 2024 | 55.37 | 55.88 | 55.36 | 55.84 | 250,330 | +0.69(+1.25%) |
Aug 07, 2024 | 55.78 | 55.92 | 55.15 | 55.15 | 204,997 | -0.18(-0.33%) |
Aug 06, 2024 | 55.17 | 55.70 | 55.10 | 55.33 | 183,489 | +0.15(+0.27%) |
Aug 05, 2024 | 54.58 | 55.48 | 54.57 | 55.18 | 280,882 | -0.94(-1.67%) |
Aug 02, 2024 | 56.26 | 56.26 | 55.82 | 56.12 | 139,112 | -0.39(-0.69%) |