Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 61.07 | 61.27 | 60.97 | 61.00 | 36,175 | +0.06(+0.10%) |
Sep 26, 2024 | 60.94 | 60.99 | 60.75 | 60.94 | 93,080 | +0.25(+0.41%) |
Sep 25, 2024 | 60.93 | 60.98 | 60.63 | 60.69 | 58,849 | -0.25(-0.41%) |
Sep 24, 2024 | 61.08 | 61.08 | 60.79 | 60.94 | 64,467 | -0.13(-0.21%) |
Sep 23, 2024 | 60.97 | 61.12 | 60.84 | 61.07 | 76,885 | +0.23(+0.38%) |
Sep 20, 2024 | 60.77 | 60.94 | 60.67 | 60.84 | 35,408 | -0.23(-0.38%) |
Sep 19, 2024 | 61.23 | 61.23 | 60.86 | 61.06 | 56,376 | +0.55(+0.92%) |
Sep 18, 2024 | 60.72 | 61.12 | 60.49 | 60.51 | 97,622 | -0.23(-0.38%) |
Sep 17, 2024 | 60.97 | 61.08 | 60.59 | 60.74 | 50,262 | -0.19(-0.31%) |
Sep 16, 2024 | 60.76 | 60.96 | 60.72 | 60.93 | 63,236 | +0.33(+0.54%) |
Sep 13, 2024 | 60.51 | 60.78 | 60.51 | 60.60 | 61,984 | +0.23(+0.38%) |
Sep 12, 2024 | 60.06 | 60.37 | 59.82 | 60.37 | 100,405 | +0.30(+0.51%) |
Sep 11, 2024 | 59.86 | 60.06 | 58.97 | 60.06 | 41,728 | +0.13(+0.23%) |
Sep 10, 2024 | 59.88 | 59.94 | 59.59 | 59.93 | 83,348 | +0.30(+0.50%) |
Sep 09, 2024 | 59.44 | 59.81 | 59.40 | 59.63 | 274,174 | +0.34(+0.57%) |
Sep 06, 2024 | 59.77 | 59.83 | 59.13 | 59.29 | 58,533 | -0.41(-0.69%) |
Sep 05, 2024 | 60.08 | 60.08 | 59.49 | 59.70 | 77,925 | -0.27(-0.44%) |
Sep 04, 2024 | 59.89 | 60.09 | 59.78 | 59.97 | 246,433 | -0.06(-0.11%) |
Sep 03, 2024 | 60.40 | 60.40 | 59.78 | 60.03 | 30,887 | -0.55(-0.91%) |
Aug 30, 2024 | 60.31 | 60.58 | 59.93 | 60.58 | 51,736 | +0.45(+0.75%) |
Aug 29, 2024 | 60.20 | 60.45 | 59.95 | 60.13 | 62,200 | +0.32(+0.54%) |
Aug 28, 2024 | 59.92 | 60.07 | 59.55 | 59.81 | 55,872 | -0.11(-0.18%) |
Aug 27, 2024 | 59.76 | 60.00 | 59.73 | 59.92 | 69,171 | +0.08(+0.13%) |
Aug 26, 2024 | 59.81 | 59.96 | 59.75 | 59.84 | 245,706 | +0.08(+0.13%) |
Aug 23, 2024 | 59.57 | 59.77 | 59.37 | 59.76 | 72,172 | +0.45(+0.76%) |
Aug 22, 2024 | 59.77 | 59.81 | 59.22 | 59.31 | 87,227 | -0.31(-0.52%) |
Aug 21, 2024 | 59.53 | 59.69 | 59.45 | 59.62 | 55,774 | +0.17(+0.29%) |
Aug 20, 2024 | 59.33 | 59.47 | 59.32 | 59.45 | 99,907 | +0.17(+0.29%) |
Aug 19, 2024 | 59.05 | 59.29 | 59.05 | 59.28 | 251,326 | +0.27(+0.45%) |
Aug 16, 2024 | 58.78 | 59.10 | 58.78 | 59.01 | 52,109 | +0.12(+0.20%) |
Aug 15, 2024 | 58.79 | 58.89 | 58.63 | 58.89 | 72,516 | +0.54(+0.93%) |
Aug 14, 2024 | 58.09 | 58.39 | 58.09 | 58.35 | 55,229 | +0.23(+0.40%) |
Aug 13, 2024 | 57.68 | 58.12 | 57.68 | 58.12 | 45,995 | +0.56(+0.97%) |
Aug 12, 2024 | 57.71 | 57.76 | 57.43 | 57.56 | 81,524 | -0.06(-0.10%) |
Aug 09, 2024 | 57.32 | 57.77 | 57.29 | 57.62 | 124,549 | +0.20(+0.35%) |
Aug 08, 2024 | 56.92 | 57.48 | 56.89 | 57.42 | 81,125 | +0.91(+1.61%) |
Aug 07, 2024 | 57.02 | 57.38 | 56.50 | 56.51 | 78,263 | -0.21(-0.37%) |
Aug 06, 2024 | 56.40 | 57.26 | 56.40 | 56.72 | 308,985 | +0.34(+0.60%) |
Aug 05, 2024 | 56.43 | 56.90 | 56.10 | 56.38 | 104,776 | -1.56(-2.69%) |
Aug 02, 2024 | 57.95 | 58.21 | 57.50 | 57.94 | 107,377 | -0.46(-0.79%) |
Aug 01, 2024 | 58.57 | 58.82 | 58.04 | 58.40 | 85,466 | -0.13(-0.22%) |
Jul 31, 2024 | 58.62 | 58.71 | 58.37 | 58.53 | 36,597 | +0.14(+0.24%) |
Jul 30, 2024 | 58.26 | 58.46 | 57.98 | 58.38 | 61,727 | +0.20(+0.34%) |
Jul 29, 2024 | 58.26 | 58.34 | 58.01 | 58.19 | 72,554 | +0.10(+0.17%) |
Jul 26, 2024 | 57.79 | 58.30 | 57.77 | 58.09 | 71,448 | +0.58(+1.01%) |
Jul 25, 2024 | 57.65 | 58.23 | 57.51 | 57.51 | 55,232 | -0.08(-0.13%) |
Jul 24, 2024 | 58.03 | 58.05 | 57.59 | 57.59 | 76,397 | -0.73(-1.25%) |
Jul 23, 2024 | 58.42 | 58.56 | 58.32 | 58.32 | 69,573 | -0.11(-0.19%) |
Jul 22, 2024 | 58.42 | 58.53 | 58.21 | 58.43 | 57,587 | +0.33(+0.57%) |
Jul 19, 2024 | 58.38 | 58.55 | 58.09 | 58.10 | 59,102 | -0.41(-0.70%) |
Jul 18, 2024 | 58.99 | 59.13 | 58.38 | 58.51 | 66,662 | -0.53(-0.90%) |
Jul 17, 2024 | 58.67 | 59.11 | 58.67 | 59.04 | 87,013 | +0.09(+0.15%) |
Jul 16, 2024 | 58.73 | 59.01 | 58.73 | 58.95 | 62,839 | +0.46(+0.79%) |
Jul 15, 2024 | 58.57 | 58.79 | 58.47 | 58.49 | 58,410 | +0.14(+0.24%) |
Jul 12, 2024 | 58.18 | 58.72 | 58.18 | 58.35 | 54,010 | +0.30(+0.52%) |
Jul 11, 2024 | 58.04 | 58.17 | 57.87 | 58.05 | 77,583 | +0.03(+0.05%) |
Jul 10, 2024 | 57.57 | 58.05 | 57.57 | 58.02 | 61,946 | +0.47(+0.82%) |
Jul 09, 2024 | 57.72 | 57.72 | 57.50 | 57.55 | 125,076 | -0.10(-0.17%) |
Jul 08, 2024 | 57.75 | 57.75 | 57.54 | 57.65 | 53,754 | -0.03(-0.05%) |
Jul 05, 2024 | 57.37 | 57.72 | 57.37 | 57.68 | 66,449 | +0.40(+0.70%) |
Jul 03, 2024 | 57.37 | 57.42 | 57.25 | 57.28 | 89,385 | -0.10(-0.17%) |
Jul 02, 2024 | 56.97 | 57.38 | 56.97 | 57.38 | 54,117 | +0.27(+0.47%) |