Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 55.33 | 55.33 | 54.86 | 54.93 | 7,491 | +0.03(+0.06%) |
Sep 26, 2024 | 54.83 | 54.93 | 54.65 | 54.90 | 6,568 | +0.05(+0.10%) |
Sep 25, 2024 | 55.35 | 55.35 | 54.84 | 54.84 | 4,330 | -0.58(-1.05%) |
Sep 24, 2024 | 55.14 | 55.42 | 54.94 | 55.42 | 8,845 | +0.81(+1.48%) |
Sep 23, 2024 | 54.69 | 54.75 | 54.43 | 54.61 | 9,874 | +0.21(+0.39%) |
Sep 20, 2024 | 54.66 | 54.66 | 53.52 | 54.40 | 7,529 | -2.87(-5.01%) |
Sep 19, 2024 | 57.18 | 57.27 | 57.15 | 57.27 | 2,102 | -0.48(-0.84%) |
Sep 18, 2024 | 57.48 | 58.14 | 57.19 | 57.76 | 5,371 | -0.34(-0.59%) |
Sep 17, 2024 | 58.72 | 58.72 | 57.99 | 58.10 | 4,189 | -0.40(-0.68%) |
Sep 16, 2024 | 58.33 | 58.59 | 58.33 | 58.50 | 3,539 | -0.05(-0.09%) |
Sep 13, 2024 | 58.45 | 59.01 | 57.91 | 58.55 | 6,809 | -1.25(-2.09%) |
Sep 12, 2024 | 59.50 | 59.80 | 59.25 | 59.80 | 1,792 | +1.18(+2.01%) |
Sep 11, 2024 | 58.03 | 58.73 | 58.03 | 58.62 | 6,825 | -0.28(-0.48%) |
Sep 10, 2024 | 59.03 | 59.03 | 58.53 | 58.90 | 8,952 | +0.02(+0.03%) |
Sep 09, 2024 | 59.45 | 59.45 | 58.88 | 58.88 | 63,245 | +0.22(+0.38%) |
Sep 06, 2024 | 59.11 | 59.28 | 58.66 | 58.66 | 3,480 | -0.98(-1.64%) |
Sep 05, 2024 | 59.58 | 59.71 | 59.40 | 59.64 | 7,300 | -1.72(-2.80%) |
Sep 04, 2024 | 60.81 | 61.36 | 60.75 | 61.36 | 3,067 | +0.35(+0.58%) |
Sep 03, 2024 | 61.40 | 61.40 | 61.01 | 61.01 | 4,964 | -0.86(-1.40%) |
Aug 30, 2024 | 61.93 | 62.01 | 61.76 | 61.87 | 2,712 | -0.11(-0.17%) |
Aug 29, 2024 | 62.11 | 62.24 | 61.98 | 61.98 | 5,726 | +0.21(+0.34%) |
Aug 28, 2024 | 61.52 | 61.77 | 61.52 | 61.77 | 2,605 | +0.34(+0.55%) |
Aug 27, 2024 | 61.42 | 61.62 | 61.42 | 61.43 | 2,750 | -0.07(-0.11%) |
Aug 26, 2024 | 61.32 | 61.50 | 61.32 | 61.50 | 2,149 | -0.21(-0.34%) |
Aug 23, 2024 | 61.74 | 61.82 | 61.63 | 61.71 | 3,907 | +1.14(+1.88%) |
Aug 22, 2024 | 60.38 | 60.67 | 60.38 | 60.57 | 3,290 | +0.15(+0.25%) |
Aug 21, 2024 | 60.16 | 60.50 | 60.16 | 60.42 | 12,512 | +0.43(+0.71%) |
Aug 20, 2024 | 60.00 | 60.02 | 59.99 | 59.99 | 2,088 | +0.28(+0.47%) |
Aug 19, 2024 | 59.78 | 59.87 | 59.69 | 59.71 | 8,024 | +0.40(+0.67%) |
Aug 16, 2024 | 59.14 | 59.47 | 59.08 | 59.31 | 4,743 | +0.21(+0.36%) |
Aug 15, 2024 | 59.34 | 59.48 | 59.10 | 59.10 | 8,587 | -0.46(-0.77%) |
Aug 14, 2024 | 59.30 | 59.56 | 59.30 | 59.56 | 3,112 | +0.69(+1.17%) |
Aug 13, 2024 | 58.37 | 58.87 | 58.37 | 58.87 | 20,577 | +0.19(+0.32%) |
Aug 12, 2024 | 58.31 | 58.69 | 58.31 | 58.68 | 7,841 | +0.00(+0.00%) |
Aug 09, 2024 | 58.70 | 58.70 | 58.47 | 58.68 | 15,209 | +0.16(+0.27%) |
Aug 08, 2024 | 58.31 | 58.53 | 58.18 | 58.52 | 5,684 | -0.46(-0.78%) |
Aug 07, 2024 | 59.15 | 59.19 | 58.69 | 58.98 | 7,788 | +0.56(+0.95%) |
Aug 06, 2024 | 58.41 | 58.51 | 58.10 | 58.42 | 7,402 | -0.73(-1.23%) |
Aug 05, 2024 | 59.07 | 59.15 | 58.75 | 59.15 | 5,824 | -0.58(-0.96%) |
Aug 02, 2024 | 59.98 | 60.01 | 59.64 | 59.73 | 8,359 | -3.10(-4.94%) |
Aug 01, 2024 | 62.03 | 62.83 | 61.23 | 62.83 | 3,434 | +0.62(+1.00%) |
Jul 31, 2024 | 61.94 | 62.59 | 61.85 | 62.20 | 7,141 | +0.51(+0.83%) |
Jul 30, 2024 | 61.42 | 61.70 | 61.37 | 61.70 | 4,422 | +0.53(+0.86%) |
Jul 29, 2024 | 61.01 | 61.17 | 61.01 | 61.17 | 8,075 | +0.42(+0.69%) |
Jul 26, 2024 | 60.51 | 60.77 | 60.51 | 60.75 | 6,211 | -0.21(-0.35%) |
Jul 25, 2024 | 60.96 | 61.18 | 60.92 | 60.96 | 2,732 | +0.19(+0.32%) |
Jul 24, 2024 | 60.88 | 60.96 | 60.56 | 60.77 | 5,225 | +0.70(+1.16%) |
Jul 23, 2024 | 60.18 | 60.62 | 59.99 | 60.07 | 5,280 | +0.46(+0.77%) |
Jul 22, 2024 | 59.24 | 59.61 | 59.18 | 59.61 | 5,449 | +1.65(+2.85%) |
Jul 19, 2024 | 57.78 | 58.01 | 57.62 | 57.96 | 7,095 | +0.03(+0.05%) |
Jul 18, 2024 | 58.41 | 59.51 | 57.93 | 57.93 | 5,441 | -0.15(-0.26%) |
Jul 17, 2024 | 58.08 | 58.40 | 58.02 | 58.08 | 5,193 | -0.07(-0.12%) |
Jul 16, 2024 | 57.97 | 58.25 | 57.83 | 58.15 | 4,963 | +0.50(+0.88%) |
Jul 15, 2024 | 57.94 | 57.94 | 57.52 | 57.65 | 2,585 | -0.04(-0.08%) |
Jul 12, 2024 | 57.30 | 57.82 | 57.30 | 57.69 | 66,053 | -0.28(-0.48%) |
Jul 11, 2024 | 58.30 | 58.49 | 57.80 | 57.97 | 6,706 | +0.11(+0.19%) |
Jul 10, 2024 | 57.38 | 57.86 | 57.38 | 57.86 | 12,128 | +0.66(+1.15%) |
Jul 09, 2024 | 57.13 | 58.10 | 57.05 | 57.20 | 42,197 | -0.10(-0.17%) |
Jul 08, 2024 | 57.55 | 57.94 | 57.09 | 57.30 | 567,596 | -1.76(-2.98%) |
Jul 05, 2024 | 58.71 | 59.06 | 58.59 | 59.06 | 9,456 | -0.64(-1.07%) |
Jul 03, 2024 | 59.81 | 59.81 | 59.70 | 59.70 | 2,970 | +1.21(+2.07%) |
Jul 02, 2024 | 58.37 | 58.49 | 58.23 | 58.49 | 15,431 | +0.50(+0.86%) |