Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 60.00 | 60.29 | 59.31 | 59.74 | 2,979,681 | -0.26(-0.43%) |
Sep 27, 2024 | 59.75 | 60.70 | 59.75 | 60.00 | 1,845,236 | +0.63(+1.06%) |
Sep 26, 2024 | 58.16 | 59.46 | 58.15 | 59.37 | 2,967,933 | +1.23(+2.12%) |
Sep 25, 2024 | 60.75 | 60.83 | 58.12 | 58.14 | 3,303,755 | -2.59(-4.26%) |
Sep 24, 2024 | 61.29 | 61.77 | 60.57 | 60.73 | 2,620,316 | -0.18(-0.30%) |
Sep 23, 2024 | 60.98 | 61.74 | 60.56 | 60.91 | 3,112,116 | -0.45(-0.73%) |
Sep 20, 2024 | 62.24 | 62.24 | 60.92 | 61.36 | 11,786,602 | -1.09(-1.75%) |
Sep 19, 2024 | 61.05 | 62.61 | 60.83 | 62.45 | 4,254,905 | +1.92(+3.17%) |
Sep 18, 2024 | 60.40 | 61.05 | 60.11 | 60.53 | 2,051,289 | +0.07(+0.12%) |
Sep 17, 2024 | 60.71 | 60.85 | 60.22 | 60.46 | 1,837,690 | +0.05(+0.08%) |
Sep 16, 2024 | 60.85 | 60.95 | 59.85 | 60.41 | 1,602,857 | +0.02(+0.03%) |
Sep 13, 2024 | 59.89 | 60.40 | 59.65 | 60.39 | 1,837,431 | +0.77(+1.29%) |
Sep 12, 2024 | 59.00 | 59.78 | 58.51 | 59.62 | 2,145,092 | +0.62(+1.05%) |
Sep 11, 2024 | 59.22 | 59.22 | 58.11 | 59.00 | 2,535,521 | -0.05(-0.08%) |
Sep 10, 2024 | 59.61 | 59.61 | 58.24 | 59.05 | 3,220,557 | -0.45(-0.76%) |
Sep 09, 2024 | 59.72 | 60.07 | 59.19 | 59.50 | 1,995,988 | +0.03(+0.05%) |
Sep 06, 2024 | 60.03 | 60.55 | 59.19 | 59.47 | 2,641,537 | -0.60(-1.00%) |
Sep 05, 2024 | 61.59 | 62.05 | 60.03 | 60.07 | 3,138,512 | -1.35(-2.20%) |
Sep 04, 2024 | 60.81 | 61.64 | 60.65 | 61.42 | 2,388,554 | +0.80(+1.32%) |
Sep 03, 2024 | 60.45 | 60.85 | 60.15 | 60.62 | 2,302,938 | -0.37(-0.61%) |
Aug 30, 2024 | 60.95 | 61.12 | 60.51 | 60.99 | 3,369,055 | +0.15(+0.25%) |
Aug 29, 2024 | 61.10 | 61.14 | 59.95 | 60.84 | 1,535,694 | -0.12(-0.20%) |
Aug 28, 2024 | 60.07 | 61.02 | 59.72 | 60.96 | 1,654,541 | +0.40(+0.66%) |
Aug 27, 2024 | 60.80 | 60.84 | 59.98 | 60.56 | 1,787,045 | -0.18(-0.30%) |
Aug 26, 2024 | 60.73 | 61.04 | 60.32 | 60.74 | 1,703,675 | +0.24(+0.40%) |
Aug 23, 2024 | 59.55 | 60.53 | 59.34 | 60.50 | 1,713,296 | +1.25(+2.11%) |
Aug 22, 2024 | 59.27 | 59.32 | 58.64 | 59.25 | 1,875,236 | +0.03(+0.05%) |
Aug 21, 2024 | 58.74 | 59.27 | 58.62 | 59.22 | 1,875,872 | +0.21(+0.36%) |
Aug 20, 2024 | 59.60 | 59.74 | 58.99 | 59.01 | 1,832,021 | -0.67(-1.12%) |
Aug 19, 2024 | 59.10 | 59.84 | 59.10 | 59.68 | 2,300,979 | +0.59(+1.00%) |
Aug 16, 2024 | 58.82 | 59.13 | 58.55 | 59.09 | 2,036,635 | +0.23(+0.39%) |
Aug 15, 2024 | 58.63 | 59.15 | 58.30 | 58.86 | 2,589,236 | +0.48(+0.82%) |
Aug 14, 2024 | 58.38 | 58.42 | 57.94 | 58.38 | 2,353,309 | +0.00(+0.00%) |
Aug 13, 2024 | 57.88 | 58.43 | 56.88 | 58.38 | 3,625,468 | +0.31(+0.53%) |
Aug 12, 2024 | 58.50 | 58.60 | 57.72 | 58.07 | 2,045,782 | -0.37(-0.63%) |
Aug 09, 2024 | 58.27 | 58.50 | 57.92 | 58.44 | 1,640,311 | -0.04(-0.07%) |
Aug 08, 2024 | 58.27 | 59.24 | 58.27 | 58.48 | 1,849,142 | +0.30(+0.52%) |
Aug 07, 2024 | 58.61 | 59.21 | 58.15 | 58.18 | 2,778,065 | +0.22(+0.38%) |
Aug 06, 2024 | 58.30 | 58.66 | 57.74 | 57.96 | 3,019,539 | -0.22(-0.38%) |
Aug 05, 2024 | 58.00 | 58.96 | 57.58 | 58.18 | 4,091,710 | -0.73(-1.24%) |
Aug 02, 2024 | 60.26 | 60.57 | 58.65 | 58.91 | 4,084,756 | -1.57(-2.60%) |