Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.97 | 64.05 | 63.68 | 63.74 | 8,247 | -0.00(-0.00%) |
Sep 26, 2024 | 63.47 | 63.82 | 63.47 | 63.74 | 58,633 | +1.60(+2.57%) |
Sep 25, 2024 | 62.83 | 63.03 | 62.14 | 62.14 | 5,983 | -1.01(-1.61%) |
Sep 24, 2024 | 62.96 | 63.17 | 62.96 | 63.16 | 4,070 | +0.21(+0.33%) |
Sep 23, 2024 | 62.75 | 62.98 | 62.75 | 62.95 | 4,543 | +0.22(+0.35%) |
Sep 20, 2024 | 62.99 | 62.99 | 62.67 | 62.73 | 11,926 | -1.04(-1.62%) |
Sep 19, 2024 | 63.48 | 63.90 | 63.46 | 63.77 | 10,118 | +1.21(+1.94%) |
Sep 18, 2024 | 62.51 | 63.40 | 62.45 | 62.55 | 7,292 | +0.07(+0.11%) |
Sep 17, 2024 | 62.75 | 62.76 | 62.33 | 62.48 | 16,034 | -0.32(-0.51%) |
Sep 16, 2024 | 62.39 | 62.80 | 62.39 | 62.80 | 6,501 | +0.52(+0.83%) |
Sep 13, 2024 | 62.13 | 62.39 | 62.13 | 62.29 | 29,988 | +0.60(+0.98%) |
Sep 12, 2024 | 61.15 | 61.73 | 61.15 | 61.68 | 30,231 | +0.38(+0.63%) |
Sep 11, 2024 | 60.90 | 61.30 | 60.52 | 61.30 | 10,990 | +0.15(+0.24%) |
Sep 10, 2024 | 61.13 | 61.15 | 60.72 | 61.15 | 2,893 | -0.13(-0.21%) |
Sep 09, 2024 | 61.19 | 61.51 | 61.17 | 61.28 | 5,016 | +0.35(+0.57%) |
Sep 06, 2024 | 61.88 | 61.88 | 60.82 | 60.93 | 32,310 | -1.03(-1.66%) |
Sep 05, 2024 | 62.14 | 62.14 | 61.81 | 61.96 | 7,778 | -0.07(-0.12%) |
Sep 04, 2024 | 61.94 | 62.03 | 61.94 | 62.03 | 3,043 | +0.38(+0.62%) |
Sep 03, 2024 | 62.55 | 62.55 | 61.65 | 61.65 | 1,385 | -2.00(-3.14%) |
Aug 30, 2024 | 63.52 | 63.66 | 63.44 | 63.65 | 14,753 | +0.11(+0.18%) |
Aug 29, 2024 | 63.52 | 63.72 | 63.32 | 63.54 | 23,381 | +0.35(+0.55%) |
Aug 28, 2024 | 63.50 | 63.52 | 63.15 | 63.19 | 22,676 | -0.81(-1.27%) |
Aug 27, 2024 | 63.73 | 64.09 | 63.73 | 64.00 | 2,178 | +0.28(+0.44%) |
Aug 26, 2024 | 63.77 | 63.88 | 63.62 | 63.72 | 10,014 | -0.20(-0.32%) |
Aug 23, 2024 | 63.44 | 63.92 | 63.44 | 63.92 | 4,476 | +1.30(+2.08%) |
Aug 22, 2024 | 63.30 | 63.30 | 62.61 | 62.62 | 8,869 | -0.55(-0.88%) |
Aug 21, 2024 | 62.69 | 63.28 | 62.69 | 63.17 | 11,289 | +0.76(+1.22%) |
Aug 20, 2024 | 62.51 | 62.51 | 62.24 | 62.41 | 12,320 | -0.32(-0.51%) |
Aug 19, 2024 | 62.35 | 62.78 | 62.35 | 62.74 | 2,543 | +0.91(+1.48%) |
Aug 16, 2024 | 61.53 | 61.84 | 61.53 | 61.82 | 6,364 | +0.16(+0.25%) |
Aug 15, 2024 | 61.62 | 61.76 | 61.47 | 61.67 | 17,262 | +0.51(+0.83%) |
Aug 14, 2024 | 61.15 | 61.17 | 61.00 | 61.16 | 4,613 | +0.25(+0.41%) |
Aug 13, 2024 | 60.33 | 60.93 | 60.33 | 60.91 | 7,057 | +0.71(+1.17%) |
Aug 12, 2024 | 60.38 | 60.42 | 60.20 | 60.20 | 7,248 | -0.00(-0.01%) |
Aug 09, 2024 | 59.87 | 60.21 | 59.84 | 60.21 | 5,772 | +0.38(+0.63%) |
Aug 08, 2024 | 59.41 | 59.87 | 59.41 | 59.83 | 5,313 | +0.54(+0.92%) |
Aug 07, 2024 | 60.00 | 60.03 | 59.26 | 59.29 | 9,209 | +0.11(+0.19%) |
Aug 06, 2024 | 58.48 | 59.40 | 58.48 | 59.17 | 15,575 | +0.20(+0.35%) |
Aug 05, 2024 | 58.10 | 59.17 | 57.98 | 58.97 | 12,373 | -1.75(-2.87%) |
Aug 02, 2024 | 60.76 | 60.76 | 60.42 | 60.72 | 8,610 | -0.30(-0.50%) |
Aug 01, 2024 | 62.27 | 62.31 | 60.88 | 61.02 | 21,625 | -1.51(-2.41%) |
Jul 31, 2024 | 62.46 | 62.68 | 62.36 | 62.53 | 7,844 | +0.42(+0.68%) |
Jul 30, 2024 | 62.14 | 62.14 | 61.93 | 62.10 | 1,822 | +0.35(+0.57%) |
Jul 29, 2024 | 62.00 | 62.00 | 61.73 | 61.75 | 1,601 | -0.51(-0.82%) |
Jul 26, 2024 | 61.98 | 62.39 | 61.98 | 62.26 | 14,887 | +1.13(+1.85%) |
Jul 25, 2024 | 61.08 | 61.67 | 60.94 | 61.13 | 8,678 | -0.23(-0.38%) |
Jul 24, 2024 | 62.05 | 62.05 | 61.36 | 61.36 | 14,650 | -0.77(-1.23%) |
Jul 23, 2024 | 62.26 | 62.30 | 62.13 | 62.13 | 11,930 | -0.81(-1.28%) |
Jul 22, 2024 | 62.80 | 62.94 | 62.66 | 62.94 | 1,972 | +0.50(+0.79%) |
Jul 19, 2024 | 62.44 | 62.45 | 62.30 | 62.44 | 2,521 | -0.43(-0.68%) |
Jul 18, 2024 | 63.40 | 63.43 | 62.86 | 62.87 | 27,174 | -0.12(-0.19%) |
Jul 17, 2024 | 62.90 | 63.09 | 62.89 | 62.99 | 3,738 | -0.27(-0.43%) |
Jul 16, 2024 | 62.53 | 63.30 | 62.53 | 63.26 | 10,372 | +0.70(+1.12%) |
Jul 15, 2024 | 62.73 | 62.87 | 62.51 | 62.56 | 6,205 | -0.44(-0.71%) |
Jul 12, 2024 | 63.14 | 63.18 | 63.00 | 63.00 | 8,481 | +0.52(+0.84%) |
Jul 11, 2024 | 62.14 | 62.53 | 62.14 | 62.48 | 5,343 | +0.72(+1.17%) |
Jul 10, 2024 | 61.47 | 61.76 | 61.36 | 61.76 | 3,296 | +0.58(+0.95%) |
Jul 09, 2024 | 61.19 | 61.19 | 60.96 | 61.18 | 52,755 | -0.42(-0.69%) |
Jul 08, 2024 | 61.86 | 61.92 | 61.59 | 61.60 | 3,164 | -0.37(-0.60%) |
Jul 05, 2024 | 62.14 | 62.14 | 61.74 | 61.97 | 4,568 | +0.97(+1.60%) |
Jul 03, 2024 | 60.61 | 61.08 | 60.61 | 61.00 | 8,204 | +0.91(+1.51%) |
Jul 02, 2024 | 59.75 | 60.10 | 59.75 | 60.09 | 5,369 | +0.34(+0.57%) |