Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.57 | 60.81 | 60.44 | 60.78 | 3,807 | +1.45(+2.44%) |
Sep 25, 2024 | 59.70 | 59.70 | 59.31 | 59.33 | 6,097 | -0.41(-0.69%) |
Sep 24, 2024 | 59.44 | 59.74 | 59.44 | 59.74 | 5,877 | +0.44(+0.74%) |
Sep 23, 2024 | 59.17 | 59.32 | 59.04 | 59.30 | 107,477 | -0.00(-0.00%) |
Sep 20, 2024 | 59.16 | 59.35 | 59.16 | 59.31 | 1,519 | -0.52(-0.87%) |
Sep 19, 2024 | 59.52 | 59.96 | 59.44 | 59.83 | 15,420 | +1.13(+1.93%) |
Sep 18, 2024 | 58.91 | 59.40 | 58.63 | 58.70 | 4,509 | -0.14(-0.23%) |
Sep 17, 2024 | 59.12 | 59.15 | 58.79 | 58.83 | 3,377 | -0.35(-0.60%) |
Sep 16, 2024 | 58.97 | 59.19 | 58.87 | 59.19 | 4,261 | +0.42(+0.71%) |
Sep 13, 2024 | 58.69 | 58.93 | 58.69 | 58.77 | 1,221 | +0.17(+0.29%) |
Sep 12, 2024 | 58.16 | 58.60 | 58.15 | 58.60 | 3,657 | +0.48(+0.83%) |
Sep 11, 2024 | 57.72 | 58.15 | 57.12 | 58.12 | 7,064 | +0.41(+0.71%) |
Sep 10, 2024 | 57.47 | 57.71 | 57.35 | 57.71 | 5,732 | -0.18(-0.31%) |
Sep 09, 2024 | 57.99 | 58.08 | 57.85 | 57.89 | 2,180 | +0.63(+1.10%) |
Sep 06, 2024 | 58.08 | 58.08 | 57.25 | 57.26 | 2,719 | -1.06(-1.82%) |
Sep 05, 2024 | 58.41 | 58.47 | 58.26 | 58.32 | 3,511 | -0.05(-0.09%) |
Sep 04, 2024 | 58.13 | 58.59 | 58.13 | 58.37 | 6,606 | -0.11(-0.18%) |
Sep 03, 2024 | 59.43 | 59.43 | 58.41 | 58.48 | 19,572 | -1.16(-1.95%) |
Aug 30, 2024 | 59.65 | 59.74 | 59.41 | 59.64 | 15,184 | +0.19(+0.32%) |
Aug 29, 2024 | 59.53 | 59.75 | 59.45 | 59.45 | 11,380 | +0.19(+0.32%) |
Aug 28, 2024 | 59.51 | 59.51 | 59.26 | 59.26 | 2,515 | -0.21(-0.36%) |
Aug 27, 2024 | 59.22 | 59.47 | 59.22 | 59.47 | 6,218 | +0.23(+0.39%) |
Aug 26, 2024 | 59.37 | 59.37 | 59.23 | 59.24 | 8,953 | -0.33(-0.55%) |
Aug 23, 2024 | 58.95 | 59.57 | 58.95 | 59.57 | 8,640 | +1.19(+2.04%) |
Aug 22, 2024 | 58.84 | 58.84 | 58.32 | 58.38 | 4,172 | -0.45(-0.77%) |
Aug 21, 2024 | 58.62 | 58.94 | 58.62 | 58.83 | 50,330 | +0.43(+0.74%) |
Aug 20, 2024 | 58.53 | 58.53 | 58.35 | 58.40 | 2,652 | -0.12(-0.21%) |
Aug 19, 2024 | 58.12 | 58.56 | 58.12 | 58.53 | 14,478 | +0.68(+1.17%) |
Aug 16, 2024 | 57.67 | 57.90 | 57.67 | 57.85 | 21,851 | +0.36(+0.63%) |
Aug 15, 2024 | 57.28 | 57.52 | 57.27 | 57.49 | 3,315 | +0.72(+1.26%) |
Aug 14, 2024 | 56.64 | 56.79 | 56.62 | 56.77 | 2,290 | +0.17(+0.30%) |
Aug 13, 2024 | 55.94 | 56.60 | 55.94 | 56.60 | 1,115 | +1.00(+1.80%) |
Aug 12, 2024 | 55.62 | 55.65 | 55.58 | 55.60 | 1,356 | -0.09(-0.15%) |
Aug 09, 2024 | 55.59 | 55.70 | 55.59 | 55.69 | 3,405 | +0.30(+0.54%) |
Aug 08, 2024 | 54.87 | 55.42 | 54.87 | 55.39 | 2,600 | +1.04(+1.92%) |
Aug 07, 2024 | 55.23 | 55.35 | 54.35 | 54.35 | 18,473 | +0.21(+0.39%) |
Aug 06, 2024 | 53.69 | 54.49 | 53.69 | 54.14 | 12,603 | +0.16(+0.29%) |
Aug 05, 2024 | 53.02 | 54.10 | 53.02 | 53.98 | 9,809 | -1.33(-2.40%) |
Aug 02, 2024 | 55.21 | 55.31 | 55.02 | 55.31 | 8,719 | -0.99(-1.76%) |
Aug 01, 2024 | 57.18 | 57.18 | 56.09 | 56.30 | 14,596 | -1.61(-2.79%) |
Jul 31, 2024 | 57.83 | 57.98 | 57.80 | 57.91 | 3,077 | +0.91(+1.59%) |
Jul 30, 2024 | 57.17 | 57.20 | 56.85 | 57.01 | 7,803 | +0.05(+0.08%) |
Jul 29, 2024 | 56.95 | 57.06 | 56.78 | 56.96 | 14,474 | -0.18(-0.31%) |
Jul 26, 2024 | 57.23 | 57.23 | 57.14 | 57.14 | 993 | +0.65(+1.15%) |
Jul 25, 2024 | 56.40 | 56.78 | 56.40 | 56.49 | 2,107 | -0.34(-0.60%) |
Jul 24, 2024 | 57.19 | 57.19 | 56.83 | 56.83 | 1,973 | -0.77(-1.33%) |
Jul 23, 2024 | 57.66 | 57.78 | 57.60 | 57.60 | 1,933 | -0.24(-0.42%) |
Jul 22, 2024 | 57.58 | 57.84 | 57.58 | 57.84 | 991 | +0.56(+0.98%) |
Jul 19, 2024 | 57.35 | 57.35 | 57.27 | 57.28 | 2,147 | -0.38(-0.66%) |
Jul 18, 2024 | 58.38 | 58.38 | 57.55 | 57.66 | 7,363 | -0.61(-1.04%) |
Jul 17, 2024 | 58.38 | 58.58 | 58.26 | 58.27 | 16,594 | -0.59(-1.00%) |
Jul 16, 2024 | 58.50 | 58.86 | 58.50 | 58.86 | 9,623 | +0.47(+0.80%) |
Jul 15, 2024 | 58.73 | 58.73 | 58.39 | 58.39 | 2,975 | -0.52(-0.89%) |
Jul 12, 2024 | 58.76 | 59.12 | 58.76 | 58.91 | 1,936 | +0.50(+0.86%) |
Jul 11, 2024 | 58.71 | 58.73 | 58.41 | 58.41 | 4,832 | +0.15(+0.26%) |
Jul 10, 2024 | 57.96 | 58.26 | 57.96 | 58.26 | 10,544 | +0.91(+1.58%) |
Jul 09, 2024 | 57.46 | 57.46 | 57.34 | 57.35 | 5,372 | -0.22(-0.38%) |
Jul 08, 2024 | 57.86 | 57.86 | 57.57 | 57.57 | 2,368 | -0.13(-0.22%) |
Jul 05, 2024 | 57.37 | 57.70 | 57.37 | 57.70 | 603 | +0.44(+0.77%) |
Jul 03, 2024 | 56.98 | 57.27 | 56.98 | 57.26 | 2,784 | +0.67(+1.19%) |
Jul 02, 2024 | 56.33 | 56.58 | 56.33 | 56.58 | 1,209 | +0.19(+0.34%) |