Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 61.18 | 61.31 | 61.04 | 61.04 | 2,227 | +0.10(+0.16%) |
Sep 26, 2024 | 61.19 | 61.19 | 60.61 | 60.95 | 1,532,230 | +1.00(+1.66%) |
Sep 25, 2024 | 60.39 | 60.39 | 59.95 | 59.95 | 5,863 | -0.49(-0.82%) |
Sep 24, 2024 | 60.32 | 60.44 | 60.13 | 60.44 | 5,188 | +0.48(+0.81%) |
Sep 23, 2024 | 59.89 | 60.09 | 59.74 | 59.96 | 15,707 | +0.29(+0.48%) |
Sep 20, 2024 | 59.77 | 59.79 | 59.43 | 59.67 | 4,505 | -0.22(-0.36%) |
Sep 19, 2024 | 60.00 | 60.11 | 59.82 | 59.89 | 6,131 | +1.06(+1.80%) |
Sep 18, 2024 | 58.94 | 59.12 | 58.72 | 58.83 | 4,607 | -0.07(-0.12%) |
Sep 17, 2024 | 59.11 | 59.31 | 58.76 | 58.90 | 10,832 | +0.12(+0.21%) |
Sep 16, 2024 | 58.57 | 58.77 | 58.45 | 58.77 | 1,837 | +0.16(+0.27%) |
Sep 13, 2024 | 58.17 | 58.66 | 58.17 | 58.62 | 4,635 | +0.61(+1.06%) |
Sep 12, 2024 | 57.63 | 58.03 | 57.63 | 58.00 | 2,656 | +0.42(+0.74%) |
Sep 11, 2024 | 57.00 | 57.58 | 56.13 | 57.58 | 11,495 | +0.70(+1.24%) |
Sep 10, 2024 | 56.58 | 56.88 | 56.32 | 56.88 | 5,729 | +0.02(+0.03%) |
Sep 09, 2024 | 56.55 | 57.04 | 56.55 | 56.86 | 9,867 | +0.77(+1.38%) |
Sep 06, 2024 | 57.24 | 57.25 | 55.96 | 56.09 | 5,158 | -1.14(-2.00%) |
Sep 05, 2024 | 57.29 | 57.64 | 57.07 | 57.23 | 5,261 | -0.16(-0.28%) |
Sep 04, 2024 | 57.52 | 57.74 | 57.27 | 57.39 | 2,318 | -0.05(-0.09%) |
Sep 03, 2024 | 58.63 | 58.63 | 57.39 | 57.44 | 3,879 | -1.70(-2.88%) |
Aug 30, 2024 | 59.02 | 59.14 | 58.45 | 59.14 | 7,600 | +0.63(+1.07%) |
Aug 29, 2024 | 58.56 | 59.03 | 58.48 | 58.51 | 96,257 | +0.31(+0.54%) |
Aug 28, 2024 | 58.62 | 58.62 | 57.87 | 58.20 | 8,576 | -0.46(-0.78%) |
Aug 27, 2024 | 58.60 | 58.77 | 58.60 | 58.66 | 2,930 | +0.01(+0.02%) |
Aug 26, 2024 | 58.75 | 58.75 | 58.64 | 58.64 | 843 | -0.40(-0.68%) |
Aug 23, 2024 | 58.54 | 59.07 | 58.37 | 59.04 | 1,639 | +1.02(+1.76%) |
Aug 22, 2024 | 58.91 | 58.91 | 58.02 | 58.02 | 2,027 | -0.61(-1.03%) |
Aug 21, 2024 | 58.41 | 58.63 | 58.41 | 58.62 | 3,657 | +0.43(+0.73%) |
Aug 20, 2024 | 58.60 | 58.64 | 58.19 | 58.20 | 5,669 | -0.33(-0.56%) |
Aug 19, 2024 | 58.03 | 58.53 | 58.03 | 58.53 | 2,038 | +0.67(+1.16%) |
Aug 16, 2024 | 57.51 | 57.86 | 57.51 | 57.86 | 1,619 | +0.26(+0.44%) |
Aug 15, 2024 | 57.12 | 57.68 | 57.11 | 57.60 | 7,078 | +1.17(+2.08%) |
Aug 14, 2024 | 56.30 | 56.46 | 56.27 | 56.43 | 1,489 | +0.06(+0.10%) |
Aug 13, 2024 | 55.77 | 56.37 | 55.77 | 56.37 | 1,625 | +1.11(+2.01%) |
Aug 12, 2024 | 55.12 | 55.61 | 55.12 | 55.26 | 3,418 | -0.12(-0.22%) |
Aug 09, 2024 | 55.18 | 55.45 | 55.02 | 55.38 | 3,669 | +0.18(+0.33%) |
Aug 08, 2024 | 54.41 | 55.27 | 54.12 | 55.20 | 6,243 | +1.51(+2.82%) |
Aug 07, 2024 | 54.98 | 54.99 | 53.69 | 53.69 | 3,621 | -0.46(-0.85%) |
Aug 06, 2024 | 54.19 | 54.66 | 54.13 | 54.15 | 7,988 | +0.72(+1.35%) |
Aug 05, 2024 | 53.63 | 53.86 | 52.96 | 53.43 | 14,104 | -1.64(-2.98%) |
Aug 02, 2024 | 55.52 | 55.52 | 54.78 | 55.07 | 3,549 | -1.49(-2.64%) |
Aug 01, 2024 | 57.77 | 57.97 | 56.29 | 56.56 | 7,362 | -1.23(-2.13%) |
Jul 31, 2024 | 57.90 | 58.16 | 57.65 | 57.79 | 15,482 | +0.82(+1.43%) |
Jul 30, 2024 | 57.51 | 57.51 | 56.70 | 56.98 | 7,565 | -0.37(-0.64%) |
Jul 29, 2024 | 57.63 | 57.63 | 57.21 | 57.34 | 9,921 | +0.10(+0.18%) |
Jul 26, 2024 | 57.26 | 57.47 | 57.11 | 57.24 | 138,748 | +0.48(+0.85%) |
Jul 25, 2024 | 56.82 | 57.55 | 56.67 | 56.76 | 6,689 | -0.29(-0.52%) |
Jul 24, 2024 | 57.94 | 57.94 | 57.05 | 57.05 | 9,604 | -1.36(-2.33%) |
Jul 23, 2024 | 58.35 | 58.64 | 58.35 | 58.41 | 11,975 | -0.11(-0.18%) |
Jul 22, 2024 | 58.33 | 58.53 | 57.99 | 58.52 | 8,784 | +0.85(+1.47%) |
Jul 19, 2024 | 57.93 | 57.93 | 57.60 | 57.68 | 3,495 | -0.39(-0.67%) |
Jul 18, 2024 | 59.10 | 59.13 | 57.80 | 58.06 | 11,233 | -0.78(-1.32%) |
Jul 17, 2024 | 59.19 | 59.43 | 58.78 | 58.84 | 11,381 | -1.08(-1.80%) |
Jul 16, 2024 | 59.35 | 59.93 | 59.33 | 59.92 | 10,793 | +0.75(+1.26%) |
Jul 15, 2024 | 59.29 | 59.49 | 59.10 | 59.18 | 6,576 | +0.10(+0.16%) |
Jul 12, 2024 | 58.78 | 59.47 | 58.78 | 59.08 | 10,059 | +0.50(+0.86%) |
Jul 11, 2024 | 58.73 | 59.02 | 58.46 | 58.58 | 5,130 | +0.14(+0.24%) |
Jul 10, 2024 | 58.03 | 58.44 | 57.93 | 58.44 | 15,031 | +0.57(+0.99%) |
Jul 09, 2024 | 57.94 | 57.95 | 57.70 | 57.87 | 4,306 | +0.01(+0.01%) |
Jul 08, 2024 | 57.90 | 57.92 | 57.75 | 57.86 | 6,205 | +0.12(+0.20%) |
Jul 05, 2024 | 57.42 | 57.74 | 57.30 | 57.74 | 3,946 | +0.38(+0.67%) |
Jul 03, 2024 | 57.09 | 57.37 | 57.09 | 57.36 | 4,290 | +0.44(+0.77%) |
Jul 02, 2024 | 56.73 | 56.96 | 56.61 | 56.92 | 5,601 | +0.16(+0.29%) |