Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 60.10 | 60.59 | 60.10 | 60.33 | 374,302 | +0.02(+0.03%) |
Sep 04, 2024 | 60.08 | 60.62 | 60.08 | 60.31 | 4,046,936 | +0.05(+0.08%) |
Sep 03, 2024 | 60.97 | 61.02 | 60.14 | 60.26 | 239,311 | -1.28(-2.08%) |
Aug 30, 2024 | 61.62 | 61.63 | 61.16 | 61.54 | 197,897 | +0.18(+0.29%) |
Aug 29, 2024 | 61.41 | 61.67 | 61.30 | 61.36 | 197,953 | +0.10(+0.16%) |
Aug 28, 2024 | 61.49 | 61.53 | 61.04 | 61.26 | 327,390 | -0.54(-0.87%) |
Aug 27, 2024 | 61.68 | 61.84 | 61.50 | 61.80 | 207,386 | +0.18(+0.29%) |
Aug 26, 2024 | 61.82 | 61.84 | 61.50 | 61.62 | 258,987 | -0.45(-0.72%) |
Aug 23, 2024 | 61.55 | 62.15 | 61.46 | 62.07 | 215,364 | +1.06(+1.74%) |
Aug 22, 2024 | 61.63 | 61.66 | 60.94 | 61.01 | 390,778 | -0.91(-1.47%) |
Aug 21, 2024 | 61.70 | 62.03 | 61.66 | 61.92 | 212,639 | +0.25(+0.41%) |
Aug 20, 2024 | 61.92 | 62.00 | 61.50 | 61.67 | 196,187 | -0.61(-0.98%) |
Aug 19, 2024 | 61.80 | 62.32 | 61.80 | 62.28 | 253,956 | +0.79(+1.28%) |
Aug 16, 2024 | 61.15 | 61.55 | 61.15 | 61.49 | 221,020 | +0.67(+1.10%) |
Aug 15, 2024 | 60.57 | 60.96 | 60.49 | 60.82 | 362,082 | +0.60(+1.00%) |
Aug 14, 2024 | 60.41 | 60.49 | 60.01 | 60.22 | 204,186 | -0.26(-0.43%) |
Aug 13, 2024 | 59.98 | 60.55 | 59.92 | 60.48 | 206,184 | +0.58(+0.97%) |
Aug 12, 2024 | 59.89 | 60.10 | 59.72 | 59.90 | 608,576 | +0.25(+0.42%) |
Aug 09, 2024 | 59.54 | 59.76 | 59.24 | 59.65 | 577,959 | +0.35(+0.59%) |
Aug 08, 2024 | 58.95 | 59.42 | 58.54 | 59.30 | 2,030,872 | +1.29(+2.22%) |
Aug 07, 2024 | 59.99 | 59.99 | 57.95 | 58.01 | 598,468 | +0.65(+1.13%) |
Aug 06, 2024 | 56.83 | 57.83 | 56.72 | 57.36 | 544,579 | +0.16(+0.28%) |
Aug 05, 2024 | 56.72 | 57.52 | 55.65 | 57.20 | 656,775 | -1.97(-3.33%) |
Aug 02, 2024 | 58.85 | 59.28 | 58.85 | 59.17 | 486,386 | -1.02(-1.69%) |
Aug 01, 2024 | 61.02 | 61.15 | 59.97 | 60.19 | 487,496 | -0.99(-1.62%) |
Jul 31, 2024 | 61.06 | 61.36 | 60.87 | 61.18 | 1,027,461 | +1.33(+2.22%) |
Jul 30, 2024 | 60.13 | 60.13 | 59.63 | 59.85 | 258,646 | -0.25(-0.42%) |
Jul 29, 2024 | 60.56 | 60.56 | 59.88 | 60.10 | 230,012 | -0.30(-0.50%) |
Jul 26, 2024 | 60.33 | 60.49 | 60.09 | 60.40 | 276,388 | +0.75(+1.26%) |
Jul 25, 2024 | 59.43 | 60.11 | 59.33 | 59.65 | 301,555 | -0.31(-0.52%) |
Jul 24, 2024 | 60.50 | 60.61 | 59.92 | 59.96 | 506,601 | -0.80(-1.32%) |
Jul 23, 2024 | 61.08 | 61.08 | 60.62 | 60.76 | 387,428 | -0.45(-0.74%) |
Jul 22, 2024 | 61.10 | 61.27 | 60.93 | 61.21 | 435,786 | +0.49(+0.81%) |
Jul 19, 2024 | 61.05 | 61.16 | 60.65 | 60.72 | 429,050 | -0.71(-1.16%) |
Jul 18, 2024 | 62.03 | 62.14 | 61.27 | 61.43 | 501,721 | -0.60(-0.97%) |
Jul 17, 2024 | 62.31 | 62.42 | 62.01 | 62.03 | 575,146 | -1.07(-1.70%) |
Jul 16, 2024 | 62.79 | 63.12 | 62.76 | 63.10 | 345,336 | +0.31(+0.49%) |
Jul 15, 2024 | 63.13 | 63.13 | 62.74 | 62.79 | 349,682 | -0.67(-1.06%) |
Jul 12, 2024 | 63.29 | 63.64 | 63.27 | 63.46 | 338,313 | +0.27(+0.43%) |
Jul 11, 2024 | 63.56 | 63.56 | 63.02 | 63.19 | 247,672 | +0.31(+0.49%) |
Jul 10, 2024 | 62.71 | 62.88 | 62.58 | 62.88 | 253,006 | +0.33(+0.53%) |
Jul 09, 2024 | 62.49 | 62.63 | 62.30 | 62.55 | 425,173 | +0.10(+0.16%) |
Jul 08, 2024 | 62.72 | 62.72 | 62.32 | 62.45 | 270,450 | -0.07(-0.11%) |
Jul 05, 2024 | 62.53 | 62.57 | 62.13 | 62.52 | 219,469 | +0.29(+0.47%) |
Jul 03, 2024 | 61.73 | 62.30 | 61.73 | 62.23 | 630,073 | +0.87(+1.42%) |
Jul 02, 2024 | 61.24 | 61.37 | 60.96 | 61.36 | 471,602 | +0.23(+0.38%) |