Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 68.24 | 68.47 | 67.78 | 67.78 | 9,396 | -0.19(-0.27%) |
Sep 26, 2024 | 67.14 | 68.26 | 66.95 | 67.97 | 5,713 | +4.19(+6.57%) |
Sep 25, 2024 | 64.23 | 64.23 | 63.77 | 63.78 | 9,137 | -0.86(-1.33%) |
Sep 24, 2024 | 64.33 | 64.65 | 64.19 | 64.64 | 13,665 | +4.35(+7.22%) |
Sep 23, 2024 | 60.12 | 60.65 | 60.12 | 60.29 | 4,161 | +0.36(+0.60%) |
Sep 20, 2024 | 59.64 | 60.05 | 59.58 | 59.93 | 6,365 | -0.90(-1.48%) |
Sep 19, 2024 | 60.31 | 60.84 | 60.11 | 60.83 | 5,348 | +1.33(+2.24%) |
Sep 18, 2024 | 58.29 | 59.53 | 58.15 | 59.50 | 6,325 | +1.30(+2.23%) |
Sep 17, 2024 | 58.10 | 58.64 | 57.99 | 58.20 | 7,255 | +0.27(+0.47%) |
Sep 16, 2024 | 57.70 | 57.93 | 57.56 | 57.93 | 23,647 | +0.83(+1.45%) |
Sep 13, 2024 | 57.01 | 57.26 | 57.01 | 57.10 | 17,211 | +0.91(+1.63%) |
Sep 12, 2024 | 55.36 | 56.32 | 55.24 | 56.19 | 28,953 | -0.59(-1.05%) |
Sep 11, 2024 | 55.53 | 56.78 | 55.34 | 56.78 | 35,364 | +1.10(+1.98%) |
Sep 10, 2024 | 55.52 | 55.92 | 55.13 | 55.68 | 51,632 | -0.87(-1.54%) |
Sep 09, 2024 | 56.25 | 56.56 | 56.09 | 56.55 | 23,336 | +0.50(+0.90%) |
Sep 06, 2024 | 56.45 | 56.83 | 55.90 | 56.05 | 33,411 | -0.91(-1.61%) |
Sep 05, 2024 | 56.79 | 57.10 | 56.63 | 56.96 | 23,857 | +0.58(+1.03%) |
Sep 04, 2024 | 56.46 | 56.64 | 56.26 | 56.38 | 16,541 | -0.41(-0.72%) |
Sep 03, 2024 | 57.52 | 58.34 | 56.60 | 56.79 | 19,054 | -4.52(-7.37%) |
Aug 30, 2024 | 61.10 | 61.38 | 60.92 | 61.31 | 11,014 | +0.41(+0.67%) |
Aug 29, 2024 | 60.57 | 60.97 | 60.48 | 60.90 | 6,242 | +0.66(+1.09%) |
Aug 28, 2024 | 60.51 | 60.58 | 59.91 | 60.24 | 4,886 | -1.77(-2.85%) |
Aug 27, 2024 | 61.73 | 62.03 | 61.65 | 62.01 | 8,694 | +0.45(+0.73%) |
Aug 26, 2024 | 61.67 | 61.90 | 61.56 | 61.56 | 4,020 | +0.52(+0.84%) |
Aug 23, 2024 | 61.03 | 61.16 | 60.83 | 61.05 | 3,919 | +0.95(+1.57%) |
Aug 22, 2024 | 60.06 | 60.25 | 59.78 | 60.10 | 5,277 | -0.83(-1.36%) |
Aug 21, 2024 | 60.81 | 61.18 | 60.81 | 60.93 | 2,695 | +0.26(+0.43%) |
Aug 20, 2024 | 60.45 | 60.87 | 60.45 | 60.67 | 14,383 | +0.32(+0.53%) |
Aug 19, 2024 | 59.47 | 60.38 | 59.47 | 60.35 | 14,555 | +2.02(+3.46%) |
Aug 16, 2024 | 57.80 | 58.33 | 57.80 | 58.33 | 23,330 | +0.21(+0.36%) |
Aug 15, 2024 | 57.78 | 58.13 | 57.75 | 58.12 | 12,190 | +0.97(+1.71%) |
Aug 14, 2024 | 57.13 | 57.32 | 56.98 | 57.15 | 6,449 | -0.16(-0.27%) |
Aug 13, 2024 | 56.80 | 57.39 | 56.71 | 57.30 | 16,383 | -0.64(-1.10%) |
Aug 12, 2024 | 57.62 | 58.07 | 57.34 | 57.94 | 11,908 | +0.90(+1.58%) |
Aug 09, 2024 | 56.89 | 57.40 | 56.89 | 57.04 | 12,909 | +0.65(+1.15%) |
Aug 08, 2024 | 55.85 | 56.66 | 55.72 | 56.39 | 30,312 | +0.47(+0.84%) |
Aug 07, 2024 | 57.08 | 57.13 | 55.92 | 55.92 | 30,529 | -1.13(-1.98%) |
Aug 06, 2024 | 56.17 | 57.39 | 56.17 | 57.05 | 33,833 | -0.01(-0.01%) |
Aug 05, 2024 | 57.05 | 57.36 | 56.68 | 57.06 | 18,417 | -1.97(-3.34%) |
Aug 02, 2024 | 59.03 | 59.28 | 58.67 | 59.03 | 11,177 | -0.12(-0.20%) |
Aug 01, 2024 | 59.93 | 59.96 | 58.68 | 59.15 | 6,674 | -2.24(-3.65%) |
Jul 31, 2024 | 60.73 | 61.43 | 60.61 | 61.39 | 10,278 | +2.38(+4.03%) |
Jul 30, 2024 | 58.39 | 59.08 | 58.39 | 59.01 | 18,592 | +0.21(+0.36%) |
Jul 29, 2024 | 59.27 | 59.27 | 58.76 | 58.80 | 30,892 | -0.55(-0.93%) |
Jul 26, 2024 | 59.80 | 59.96 | 59.27 | 59.35 | 13,479 | +0.26(+0.44%) |
Jul 25, 2024 | 58.46 | 59.39 | 58.11 | 59.09 | 12,014 | +0.10(+0.17%) |
Jul 24, 2024 | 59.38 | 59.38 | 58.69 | 58.99 | 10,027 | +0.19(+0.32%) |
Jul 23, 2024 | 58.46 | 58.90 | 58.46 | 58.80 | 10,735 | -0.07(-0.12%) |
Jul 22, 2024 | 58.83 | 59.67 | 58.76 | 58.87 | 8,338 | +0.22(+0.38%) |
Jul 19, 2024 | 58.67 | 58.67 | 58.24 | 58.65 | 3,996 | -5.95(-9.21%) |
Jul 18, 2024 | 65.29 | 65.36 | 64.44 | 64.60 | 4,873 | -0.18(-0.27%) |
Jul 17, 2024 | 64.90 | 64.90 | 64.78 | 64.78 | 1,921 | -0.84(-1.28%) |
Jul 16, 2024 | 64.87 | 65.61 | 64.87 | 65.61 | 1,821 | -0.84(-1.26%) |
Jul 15, 2024 | 66.07 | 66.66 | 65.72 | 66.45 | 4,437 | -1.97(-2.88%) |
Jul 12, 2024 | 68.26 | 68.64 | 68.23 | 68.42 | 2,334 | +0.55(+0.81%) |
Jul 11, 2024 | 67.78 | 67.88 | 67.30 | 67.87 | 3,963 | +0.72(+1.08%) |
Jul 10, 2024 | 66.95 | 67.16 | 66.75 | 67.15 | 8,883 | +0.45(+0.67%) |
Jul 09, 2024 | 66.30 | 66.70 | 66.06 | 66.70 | 3,506 | +0.28(+0.42%) |
Jul 08, 2024 | 66.70 | 66.70 | 65.46 | 66.42 | 5,631 | -0.73(-1.09%) |
Jul 05, 2024 | 66.52 | 67.51 | 66.37 | 67.16 | 4,127 | +1.31(+2.00%) |
Jul 03, 2024 | 66.14 | 66.14 | 65.84 | 65.84 | 1,665 | +2.13(+3.34%) |
Jul 02, 2024 | 63.82 | 63.82 | 62.96 | 63.71 | 12,782 | -0.80(-1.24%) |