Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 59.76 | 59.77 | 59.50 | 59.76 | 23,659 | -0.16(-0.27%) |
Sep 13, 2024 | 59.87 | 59.95 | 59.74 | 59.92 | 4,410 | +0.32(+0.54%) |
Sep 12, 2024 | 59.50 | 59.75 | 59.33 | 59.60 | 11,959 | +0.32(+0.54%) |
Sep 11, 2024 | 58.65 | 59.44 | 58.12 | 59.28 | 21,625 | +0.60(+1.02%) |
Sep 10, 2024 | 58.55 | 58.72 | 58.19 | 58.68 | 10,679 | +0.28(+0.48%) |
Sep 09, 2024 | 58.27 | 58.44 | 58.03 | 58.40 | 16,292 | +0.51(+0.88%) |
Sep 06, 2024 | 58.82 | 58.82 | 57.80 | 57.89 | 17,164 | -0.86(-1.47%) |
Sep 05, 2024 | 58.76 | 59.03 | 58.57 | 58.75 | 17,323 | +0.05(+0.09%) |
Sep 04, 2024 | 58.51 | 59.03 | 58.50 | 58.70 | 23,554 | +0.00(+0.00%) |
Sep 03, 2024 | 59.56 | 59.58 | 58.67 | 58.70 | 53,663 | -1.21(-2.02%) |
Aug 30, 2024 | 59.63 | 59.93 | 59.46 | 59.91 | 25,584 | +0.44(+0.74%) |
Aug 29, 2024 | 59.80 | 59.95 | 59.36 | 59.47 | 49,278 | -0.08(-0.13%) |
Aug 28, 2024 | 59.85 | 59.85 | 59.21 | 59.55 | 28,069 | -0.21(-0.35%) |
Aug 27, 2024 | 59.51 | 59.90 | 59.50 | 59.76 | 21,230 | +0.04(+0.07%) |
Aug 26, 2024 | 59.90 | 59.94 | 59.61 | 59.72 | 24,661 | -0.31(-0.52%) |
Aug 23, 2024 | 59.87 | 60.14 | 59.76 | 60.03 | 30,448 | +0.41(+0.69%) |
Aug 22, 2024 | 60.35 | 60.35 | 59.56 | 59.62 | 24,296 | -0.49(-0.82%) |
Aug 21, 2024 | 59.91 | 60.20 | 59.91 | 60.11 | 40,533 | +0.17(+0.28%) |
Aug 20, 2024 | 59.95 | 60.15 | 59.89 | 59.94 | 26,142 | -0.16(-0.27%) |
Aug 19, 2024 | 59.57 | 60.10 | 59.57 | 60.10 | 42,532 | +0.44(+0.74%) |
Aug 16, 2024 | 59.48 | 59.70 | 59.48 | 59.66 | 23,022 | +0.01(+0.02%) |
Aug 15, 2024 | 59.15 | 59.65 | 59.15 | 59.65 | 24,952 | +0.73(+1.24%) |
Aug 14, 2024 | 58.84 | 59.01 | 58.61 | 58.92 | 19,711 | +0.05(+0.08%) |
Aug 13, 2024 | 58.38 | 58.87 | 58.38 | 58.87 | 34,408 | +0.81(+1.40%) |
Aug 12, 2024 | 58.04 | 58.27 | 57.88 | 58.06 | 25,946 | +0.09(+0.16%) |
Aug 09, 2024 | 57.56 | 57.99 | 57.55 | 57.97 | 31,204 | +0.21(+0.36%) |
Aug 08, 2024 | 57.17 | 57.80 | 56.91 | 57.76 | 50,955 | +1.02(+1.80%) |
Aug 07, 2024 | 57.41 | 57.84 | 56.71 | 56.74 | 61,956 | -0.40(-0.70%) |
Aug 06, 2024 | 56.89 | 57.67 | 56.89 | 57.14 | 52,062 | +0.41(+0.72%) |
Aug 05, 2024 | 57.45 | 57.45 | 55.49 | 56.73 | 70,411 | -0.90(-1.56%) |
Aug 02, 2024 | 57.94 | 58.07 | 57.27 | 57.63 | 95,235 | -0.77(-1.31%) |
Aug 01, 2024 | 59.28 | 59.46 | 58.19 | 58.40 | 30,959 | -0.79(-1.33%) |
Jul 31, 2024 | 59.04 | 59.30 | 58.97 | 59.19 | 32,181 | +0.89(+1.52%) |
Jul 30, 2024 | 58.80 | 58.80 | 57.97 | 58.30 | 350,616 | -0.47(-0.80%) |
Jul 29, 2024 | 58.70 | 59.00 | 58.58 | 58.77 | 35,952 | +0.16(+0.27%) |
Jul 26, 2024 | 58.65 | 58.84 | 58.36 | 58.61 | 78,187 | +0.36(+0.62%) |
Jul 25, 2024 | 58.47 | 58.88 | 58.20 | 58.25 | 65,842 | -0.23(-0.39%) |
Jul 24, 2024 | 59.28 | 59.39 | 58.48 | 58.48 | 48,661 | -1.20(-2.01%) |
Jul 23, 2024 | 59.88 | 59.94 | 59.66 | 59.68 | 23,205 | -0.14(-0.23%) |
Jul 22, 2024 | 59.76 | 59.88 | 59.41 | 59.82 | 18,875 | +0.49(+0.83%) |
Jul 19, 2024 | 59.61 | 59.61 | 59.19 | 59.33 | 36,141 | -0.26(-0.44%) |
Jul 18, 2024 | 59.85 | 59.85 | 59.34 | 59.59 | 33,452 | -0.09(-0.15%) |
Jul 17, 2024 | 60.01 | 60.08 | 59.65 | 59.68 | 57,678 | -0.77(-1.27%) |
Jul 16, 2024 | 60.45 | 60.60 | 60.23 | 60.45 | 59,337 | +0.02(+0.02%) |
Jul 15, 2024 | 60.52 | 60.74 | 60.43 | 60.44 | 16,973 | -0.00(-0.01%) |
Jul 12, 2024 | 60.34 | 60.63 | 60.24 | 60.44 | 34,667 | +0.15(+0.25%) |
Jul 11, 2024 | 60.77 | 60.85 | 60.17 | 60.29 | 42,915 | -0.49(-0.81%) |
Jul 10, 2024 | 60.63 | 60.84 | 60.60 | 60.78 | 42,881 | +0.22(+0.36%) |
Jul 09, 2024 | 60.55 | 60.69 | 60.41 | 60.56 | 73,317 | +0.06(+0.10%) |
Jul 08, 2024 | 60.48 | 60.56 | 60.37 | 60.51 | 83,981 | +0.02(+0.02%) |
Jul 05, 2024 | 60.32 | 60.49 | 60.20 | 60.49 | 35,639 | +0.29(+0.48%) |
Jul 03, 2024 | 59.93 | 60.21 | 59.87 | 60.20 | 80,972 | +0.23(+0.38%) |
Jul 02, 2024 | 59.63 | 59.97 | 59.55 | 59.97 | 208,872 | +0.30(+0.50%) |