Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 64.37 | 64.37 | 64.18 | 64.18 | 3,692 | -0.09(-0.15%) |
Sep 24, 2024 | 64.20 | 64.28 | 64.20 | 64.28 | 2,526 | +0.12(+0.18%) |
Sep 23, 2024 | 64.14 | 64.19 | 64.14 | 64.16 | 5,742 | +0.12(+0.19%) |
Sep 20, 2024 | 63.89 | 64.09 | 63.89 | 64.04 | 2,552 | -0.22(-0.33%) |
Sep 19, 2024 | 64.38 | 64.38 | 64.25 | 64.25 | 711 | +0.98(+1.54%) |
Sep 18, 2024 | 63.59 | 63.59 | 63.28 | 63.28 | 291 | -0.14(-0.23%) |
Sep 17, 2024 | 63.68 | 63.78 | 63.40 | 63.42 | 4,832 | -0.01(-0.01%) |
Sep 16, 2024 | 63.26 | 63.43 | 63.26 | 63.43 | 380 | +0.12(+0.18%) |
Sep 13, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 0 | +0.29(+0.46%) |
Sep 12, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 12 | +0.47(+0.75%) |
Sep 11, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 23 | +0.64(+1.03%) |
Sep 10, 2024 | 61.84 | 61.91 | 61.84 | 61.91 | 1,232 | +0.33(+0.54%) |
Sep 09, 2024 | 61.34 | 61.58 | 61.34 | 61.58 | 237 | +0.59(+0.97%) |
Sep 06, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 100 | -1.01(-1.63%) |
Sep 05, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | -0.19(-0.30%) |
Sep 04, 2024 | 62.24 | 62.42 | 62.19 | 62.19 | 290 | -0.03(-0.05%) |
Sep 03, 2024 | 62.54 | 62.54 | 62.22 | 62.22 | 354 | -1.25(-1.97%) |
Aug 30, 2024 | 62.84 | 63.47 | 62.84 | 63.47 | 657 | +0.69(+1.11%) |
Aug 29, 2024 | 63.28 | 63.28 | 62.77 | 62.77 | 894 | -0.08(-0.13%) |
Aug 28, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 128 | -0.32(-0.51%) |
Aug 27, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 49 | +0.10(+0.15%) |
Aug 26, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 7 | -0.20(-0.32%) |
Aug 23, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 100 | +0.83(+1.32%) |
Aug 22, 2024 | 63.32 | 63.32 | 62.46 | 62.46 | 1,038 | -0.66(-1.05%) |
Aug 21, 2024 | 63.03 | 63.12 | 63.03 | 63.12 | 161 | +0.31(+0.50%) |
Aug 20, 2024 | 62.99 | 62.99 | 62.79 | 62.81 | 485 | -0.07(-0.12%) |
Aug 19, 2024 | 62.62 | 62.88 | 62.62 | 62.88 | 100 | +0.59(+0.95%) |
Aug 16, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 100 | +0.19(+0.30%) |
Aug 15, 2024 | 62.11 | 62.11 | 62.10 | 62.10 | 336 | +0.96(+1.57%) |
Aug 14, 2024 | 60.82 | 61.14 | 60.82 | 61.14 | 1,036 | +0.26(+0.42%) |
Aug 13, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 215 | +1.07(+1.79%) |
Aug 12, 2024 | 59.88 | 60.04 | 59.81 | 59.81 | 1,059 | -0.07(-0.12%) |
Aug 09, 2024 | 59.60 | 59.88 | 59.60 | 59.88 | 17,210 | +0.34(+0.57%) |
Aug 08, 2024 | 59.37 | 59.55 | 59.37 | 59.55 | 191 | +1.21(+2.08%) |
Aug 07, 2024 | 59.46 | 59.46 | 58.33 | 58.33 | 8,576 | -0.50(-0.85%) |
Aug 06, 2024 | 59.32 | 59.32 | 58.84 | 58.84 | 510 | +0.66(+1.14%) |
Aug 05, 2024 | 58.62 | 58.62 | 58.05 | 58.18 | 2,336 | -2.01(-3.34%) |
Aug 02, 2024 | 60.58 | 60.58 | 60.19 | 60.19 | 200 | -1.25(-2.04%) |
Aug 01, 2024 | 62.64 | 62.64 | 61.44 | 61.44 | 180 | -0.75(-1.21%) |
Jul 31, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 0 | +0.77(+1.26%) |
Jul 30, 2024 | 61.30 | 61.42 | 61.30 | 61.42 | 201 | -0.27(-0.44%) |
Jul 29, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 3 | +0.18(+0.30%) |
Jul 26, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 0 | +0.60(+0.98%) |
Jul 25, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 103 | -0.22(-0.36%) |
Jul 24, 2024 | 61.31 | 61.31 | 61.13 | 61.13 | 189 | -1.54(-2.45%) |
Jul 23, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 0 | -0.14(-0.22%) |
Jul 22, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 99 | +0.72(+1.17%) |
Jul 19, 2024 | 62.36 | 62.36 | 62.08 | 62.08 | 702 | -0.48(-0.77%) |
Jul 18, 2024 | 62.76 | 62.76 | 62.56 | 62.56 | 1,554 | -0.47(-0.75%) |
Jul 17, 2024 | 63.19 | 63.19 | 63.03 | 63.03 | 102 | -0.77(-1.20%) |
Jul 16, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 0 | +0.43(+0.67%) |
Jul 15, 2024 | 63.50 | 63.50 | 63.37 | 63.37 | 149 | +0.11(+0.18%) |
Jul 12, 2024 | 63.07 | 63.26 | 63.07 | 63.26 | 240 | +0.31(+0.50%) |
Jul 11, 2024 | 62.92 | 62.95 | 62.92 | 62.95 | 301 | -0.56(-0.89%) |
Jul 10, 2024 | 63.05 | 63.51 | 63.05 | 63.51 | 1,172 | +0.64(+1.01%) |
Jul 09, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 0 | +0.14(+0.22%) |
Jul 08, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 0 | +0.05(+0.08%) |
Jul 05, 2024 | 62.48 | 62.68 | 62.48 | 62.68 | 131 | +0.43(+0.69%) |
Jul 03, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 100 | +0.36(+0.58%) |
Jul 02, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 107 | +0.39(+0.63%) |