Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.89 | 64.35 | 63.67 | 63.76 | 5,211 | +0.25(+0.40%) |
Sep 26, 2024 | 63.75 | 63.86 | 63.40 | 63.51 | 4,888 | +0.16(+0.26%) |
Sep 25, 2024 | 63.84 | 63.84 | 63.34 | 63.35 | 3,983 | -0.67(-1.05%) |
Sep 24, 2024 | 63.93 | 64.09 | 63.82 | 64.02 | 3,504 | +0.20(+0.31%) |
Sep 23, 2024 | 64.34 | 64.35 | 63.70 | 63.82 | 3,239 | -0.29(-0.45%) |
Sep 20, 2024 | 64.43 | 64.77 | 64.11 | 64.11 | 4,903 | -0.89(-1.37%) |
Sep 19, 2024 | 65.03 | 65.03 | 64.31 | 65.00 | 11,280 | +1.44(+2.26%) |
Sep 18, 2024 | 63.30 | 64.52 | 63.13 | 63.56 | 5,441 | +0.15(+0.24%) |
Sep 17, 2024 | 63.89 | 64.14 | 63.23 | 63.41 | 7,106 | +0.54(+0.86%) |
Sep 16, 2024 | 62.61 | 62.87 | 62.36 | 62.87 | 5,778 | +0.45(+0.73%) |
Sep 13, 2024 | 61.55 | 62.50 | 61.55 | 62.42 | 3,482 | +1.44(+2.36%) |
Sep 12, 2024 | 61.31 | 61.31 | 60.98 | 60.98 | 2,508 | +0.61(+1.02%) |
Sep 11, 2024 | 59.83 | 60.36 | 59.69 | 60.36 | 2,469 | -0.30(-0.49%) |
Sep 10, 2024 | 60.26 | 60.66 | 60.25 | 60.66 | 2,062 | -0.13(-0.21%) |
Sep 09, 2024 | 61.01 | 61.16 | 60.76 | 60.79 | 3,479 | +0.20(+0.33%) |
Sep 06, 2024 | 61.91 | 61.91 | 60.51 | 60.59 | 2,639 | -1.14(-1.85%) |
Sep 05, 2024 | 62.09 | 62.41 | 61.73 | 61.73 | 1,002 | -0.50(-0.80%) |
Sep 04, 2024 | 62.47 | 62.48 | 61.94 | 62.23 | 5,787 | -0.14(-0.23%) |
Sep 03, 2024 | 63.24 | 63.24 | 62.37 | 62.37 | 2,568 | -1.95(-3.03%) |
Aug 30, 2024 | 64.06 | 64.32 | 63.59 | 64.32 | 3,104 | -0.01(-0.02%) |
Aug 29, 2024 | 63.75 | 64.38 | 63.75 | 64.33 | 3,306 | +0.61(+0.96%) |
Aug 28, 2024 | 63.70 | 63.85 | 63.28 | 63.72 | 4,162 | -0.26(-0.41%) |
Aug 27, 2024 | 63.88 | 64.09 | 63.88 | 63.98 | 2,710 | -0.44(-0.68%) |
Aug 26, 2024 | 64.58 | 64.58 | 64.04 | 64.42 | 8,910 | +0.32(+0.50%) |
Aug 23, 2024 | 62.77 | 64.16 | 62.77 | 64.10 | 3,830 | +2.32(+3.76%) |
Aug 22, 2024 | 62.56 | 62.56 | 61.78 | 61.78 | 12,086 | -0.60(-0.96%) |
Aug 21, 2024 | 61.99 | 62.38 | 61.96 | 62.38 | 2,956 | +0.68(+1.09%) |
Aug 20, 2024 | 62.47 | 62.61 | 61.60 | 61.70 | 8,093 | -0.77(-1.24%) |
Aug 19, 2024 | 62.22 | 62.47 | 62.22 | 62.47 | 4,424 | +0.33(+0.52%) |
Aug 16, 2024 | 62.14 | 62.24 | 61.94 | 62.15 | 5,095 | +0.13(+0.21%) |
Aug 15, 2024 | 61.51 | 62.15 | 61.46 | 62.02 | 2,208 | +1.37(+2.25%) |
Aug 14, 2024 | 61.06 | 61.06 | 60.40 | 60.65 | 2,073 | -0.33(-0.54%) |
Aug 13, 2024 | 60.61 | 61.07 | 60.22 | 60.98 | 3,483 | +0.96(+1.60%) |
Aug 12, 2024 | 60.29 | 60.30 | 59.90 | 60.02 | 2,019 | -0.27(-0.46%) |
Aug 09, 2024 | 60.74 | 60.86 | 60.03 | 60.30 | 2,365 | -0.47(-0.78%) |
Aug 08, 2024 | 60.45 | 60.94 | 60.45 | 60.77 | 1,869 | +1.10(+1.84%) |
Aug 07, 2024 | 61.22 | 61.22 | 59.64 | 59.67 | 3,824 | -0.41(-0.69%) |
Aug 06, 2024 | 60.02 | 60.66 | 59.50 | 60.09 | 5,320 | +0.33(+0.56%) |
Aug 05, 2024 | 59.44 | 60.38 | 58.63 | 59.75 | 6,709 | -2.39(-3.85%) |
Aug 02, 2024 | 62.55 | 62.55 | 61.87 | 62.14 | 13,850 | -2.25(-3.49%) |
Aug 01, 2024 | 65.02 | 65.02 | 64.24 | 64.39 | 3,706 | -2.89(-4.30%) |
Jul 31, 2024 | 66.85 | 68.22 | 66.85 | 67.29 | 2,841 | +1.11(+1.68%) |
Jul 30, 2024 | 66.18 | 66.41 | 66.10 | 66.18 | 4,793 | +0.23(+0.34%) |
Jul 29, 2024 | 66.33 | 66.33 | 65.72 | 65.95 | 8,650 | -0.94(-1.41%) |
Jul 26, 2024 | 66.92 | 66.92 | 66.34 | 66.89 | 2,033 | +0.71(+1.08%) |
Jul 25, 2024 | 65.81 | 66.59 | 65.81 | 66.17 | 1,990 | +1.08(+1.65%) |
Jul 24, 2024 | 66.45 | 66.45 | 65.10 | 65.10 | 3,267 | -1.25(-1.88%) |
Jul 23, 2024 | 65.05 | 66.65 | 65.05 | 66.35 | 2,514 | +0.87(+1.32%) |
Jul 22, 2024 | 64.23 | 65.48 | 64.00 | 65.48 | 3,756 | +1.43(+2.24%) |
Jul 19, 2024 | 64.69 | 64.69 | 64.02 | 64.05 | 3,402 | -0.26(-0.41%) |
Jul 18, 2024 | 65.48 | 65.87 | 64.27 | 64.31 | 3,201 | -1.30(-1.99%) |
Jul 17, 2024 | 65.75 | 66.28 | 65.50 | 65.61 | 2,628 | -0.38(-0.57%) |
Jul 16, 2024 | 64.20 | 66.05 | 64.20 | 65.99 | 2,902 | +2.46(+3.88%) |
Jul 15, 2024 | 62.62 | 64.03 | 62.62 | 63.53 | 2,774 | +1.20(+1.93%) |
Jul 12, 2024 | 62.60 | 62.71 | 62.31 | 62.33 | 4,626 | +0.45(+0.72%) |
Jul 11, 2024 | 60.58 | 61.88 | 60.54 | 61.88 | 4,012 | +2.37(+3.98%) |
Jul 10, 2024 | 58.78 | 59.52 | 58.75 | 59.51 | 2,362 | +1.07(+1.83%) |
Jul 09, 2024 | 58.86 | 58.86 | 58.43 | 58.44 | 3,682 | -0.41(-0.69%) |
Jul 08, 2024 | 58.70 | 59.29 | 58.70 | 58.85 | 2,891 | +0.39(+0.66%) |
Jul 05, 2024 | 59.58 | 59.58 | 58.40 | 58.46 | 2,015 | -1.16(-1.94%) |
Jul 03, 2024 | 59.60 | 59.97 | 59.60 | 59.62 | 11,232 | +0.10(+0.17%) |
Jul 02, 2024 | 59.28 | 59.52 | 59.22 | 59.52 | 5,696 | +0.32(+0.55%) |