Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 62.38 | 62.45 | 62.09 | 62.41 | 3,226 | +0.50(+0.81%) |
Sep 13, 2024 | 61.91 | 61.95 | 61.71 | 61.91 | 2,966 | +0.84(+1.38%) |
Sep 12, 2024 | 60.48 | 61.07 | 60.48 | 61.07 | 135,375 | +0.44(+0.73%) |
Sep 11, 2024 | 60.33 | 60.63 | 59.35 | 60.63 | 7,830 | +0.24(+0.39%) |
Sep 10, 2024 | 60.58 | 60.58 | 59.94 | 60.39 | 6,958 | -0.12(-0.21%) |
Sep 09, 2024 | 60.58 | 60.66 | 60.46 | 60.51 | 29,429 | +0.54(+0.89%) |
Sep 06, 2024 | 60.81 | 60.81 | 59.96 | 59.98 | 10,794 | -0.87(-1.43%) |
Sep 05, 2024 | 61.14 | 61.14 | 60.74 | 60.85 | 12,219 | -0.42(-0.68%) |
Sep 04, 2024 | 61.59 | 61.69 | 61.11 | 61.27 | 4,926 | -0.17(-0.27%) |
Sep 03, 2024 | 62.06 | 62.11 | 61.35 | 61.43 | 8,076 | -1.49(-2.37%) |
Aug 30, 2024 | 62.66 | 62.92 | 62.34 | 62.92 | 165,539 | +0.46(+0.74%) |
Aug 29, 2024 | 62.80 | 62.97 | 62.46 | 62.46 | 9,763 | +0.22(+0.35%) |
Aug 28, 2024 | 62.19 | 62.33 | 62.02 | 62.24 | 12,452 | -0.22(-0.35%) |
Aug 27, 2024 | 62.42 | 62.58 | 62.33 | 62.46 | 5,151 | -0.09(-0.15%) |
Aug 26, 2024 | 63.14 | 63.14 | 62.55 | 62.55 | 3,374 | -0.15(-0.24%) |
Aug 23, 2024 | 62.63 | 62.83 | 62.34 | 62.70 | 3,710 | +1.29(+2.09%) |
Aug 22, 2024 | 61.83 | 61.98 | 61.41 | 61.41 | 15,877 | -0.31(-0.50%) |
Aug 21, 2024 | 61.41 | 61.72 | 61.35 | 61.72 | 5,215 | +0.69(+1.13%) |
Aug 20, 2024 | 61.43 | 61.43 | 60.96 | 61.03 | 4,752 | -0.46(-0.75%) |
Aug 19, 2024 | 61.36 | 61.50 | 61.19 | 61.49 | 13,001 | +0.44(+0.72%) |
Aug 16, 2024 | 60.95 | 61.06 | 60.78 | 61.05 | 3,733 | +0.14(+0.23%) |
Aug 15, 2024 | 60.62 | 61.09 | 60.62 | 60.91 | 91,607 | +1.03(+1.72%) |
Aug 14, 2024 | 59.90 | 59.98 | 59.71 | 59.88 | 4,803 | +0.13(+0.21%) |
Aug 13, 2024 | 59.42 | 59.88 | 59.22 | 59.75 | 5,818 | +0.77(+1.30%) |
Aug 12, 2024 | 59.29 | 59.42 | 58.98 | 58.98 | 8,560 | -0.35(-0.60%) |
Aug 09, 2024 | 59.03 | 59.42 | 59.03 | 59.34 | 6,987 | +0.14(+0.24%) |
Aug 08, 2024 | 58.99 | 59.28 | 58.76 | 59.20 | 3,656 | +1.28(+2.21%) |
Aug 07, 2024 | 59.09 | 59.21 | 57.92 | 57.92 | 155,649 | -0.55(-0.95%) |
Aug 06, 2024 | 58.11 | 59.22 | 58.11 | 58.47 | 14,566 | +0.66(+1.14%) |
Aug 05, 2024 | 57.18 | 58.60 | 57.18 | 57.81 | 18,044 | -1.51(-2.55%) |
Aug 02, 2024 | 60.00 | 60.00 | 58.84 | 59.32 | 9,747 | -1.66(-2.73%) |
Aug 01, 2024 | 62.59 | 62.59 | 60.65 | 60.99 | 14,724 | -1.40(-2.24%) |
Jul 31, 2024 | 62.58 | 62.88 | 62.20 | 62.39 | 9,443 | +0.36(+0.58%) |
Jul 30, 2024 | 62.16 | 62.16 | 61.75 | 62.03 | 7,247 | +0.22(+0.35%) |
Jul 29, 2024 | 61.73 | 61.95 | 61.71 | 61.81 | 1,406 | +0.07(+0.11%) |
Jul 26, 2024 | 61.83 | 61.99 | 61.56 | 61.74 | 3,446 | +0.84(+1.38%) |
Jul 25, 2024 | 60.49 | 61.64 | 60.49 | 60.90 | 1,905 | +0.41(+0.69%) |
Jul 24, 2024 | 61.15 | 61.38 | 60.48 | 60.48 | 6,227 | -1.12(-1.82%) |
Jul 23, 2024 | 61.59 | 61.84 | 61.59 | 61.61 | 2,302 | -0.08(-0.12%) |
Jul 22, 2024 | 61.30 | 61.68 | 60.93 | 61.68 | 3,406 | +0.69(+1.12%) |
Jul 19, 2024 | 61.12 | 61.20 | 60.98 | 61.00 | 1,185 | -0.43(-0.70%) |
Jul 18, 2024 | 62.52 | 62.53 | 61.30 | 61.43 | 3,463 | -0.56(-0.91%) |
Jul 17, 2024 | 62.58 | 62.59 | 61.99 | 61.99 | 1,547 | -0.76(-1.20%) |
Jul 16, 2024 | 61.76 | 62.75 | 61.76 | 62.75 | 3,624 | +1.43(+2.34%) |
Jul 15, 2024 | 61.35 | 61.68 | 61.31 | 61.31 | 2,546 | +0.30(+0.50%) |
Jul 12, 2024 | 61.00 | 61.31 | 61.00 | 61.01 | 4,691 | +0.54(+0.89%) |
Jul 11, 2024 | 60.27 | 60.50 | 59.88 | 60.47 | 6,413 | +1.02(+1.72%) |
Jul 10, 2024 | 59.39 | 59.47 | 58.95 | 59.45 | 6,674 | +0.62(+1.05%) |
Jul 09, 2024 | 58.90 | 59.15 | 58.83 | 58.83 | 2,536 | -0.19(-0.32%) |
Jul 08, 2024 | 59.32 | 59.32 | 58.98 | 59.02 | 8,004 | +0.21(+0.35%) |
Jul 05, 2024 | 58.68 | 58.81 | 58.60 | 58.81 | 9,377 | -0.37(-0.63%) |
Jul 03, 2024 | 59.28 | 59.39 | 59.10 | 59.19 | 4,985 | +0.20(+0.33%) |
Jul 02, 2024 | 58.89 | 59.02 | 58.78 | 58.99 | 6,807 | +0.13(+0.22%) |