Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.42 | 63.64 | 62.92 | 63.56 | 8,398 | -0.30(-0.46%) |
Sep 26, 2024 | 64.32 | 64.47 | 62.85 | 63.86 | 13,531 | +1.17(+1.87%) |
Sep 25, 2024 | 62.95 | 63.37 | 62.64 | 62.69 | 14,153 | -0.45(-0.71%) |
Sep 24, 2024 | 62.90 | 63.16 | 61.91 | 63.14 | 26,005 | +0.37(+0.59%) |
Sep 23, 2024 | 62.72 | 62.90 | 62.30 | 62.77 | 20,577 | +0.51(+0.82%) |
Sep 20, 2024 | 62.53 | 62.79 | 62.03 | 62.26 | 8,105 | -0.46(-0.73%) |
Sep 19, 2024 | 62.33 | 63.50 | 62.33 | 62.72 | 9,770 | +2.23(+3.69%) |
Sep 18, 2024 | 60.70 | 61.99 | 60.30 | 60.49 | 17,597 | -0.19(-0.31%) |
Sep 17, 2024 | 61.46 | 61.72 | 60.59 | 60.68 | 48,824 | -0.04(-0.07%) |
Sep 16, 2024 | 60.53 | 60.84 | 59.93 | 60.72 | 9,325 | -0.60(-0.98%) |
Sep 13, 2024 | 60.35 | 61.60 | 60.35 | 61.32 | 12,781 | +1.63(+2.73%) |
Sep 12, 2024 | 59.65 | 60.09 | 58.55 | 59.69 | 28,749 | +0.06(+0.10%) |
Sep 11, 2024 | 57.84 | 59.63 | 57.21 | 59.63 | 20,312 | +2.22(+3.87%) |
Sep 10, 2024 | 57.16 | 57.45 | 56.27 | 57.41 | 15,082 | +0.54(+0.95%) |
Sep 09, 2024 | 56.85 | 57.42 | 56.67 | 56.87 | 9,137 | +0.72(+1.28%) |
Sep 06, 2024 | 58.65 | 58.66 | 56.00 | 56.15 | 20,640 | -2.40(-4.10%) |
Sep 05, 2024 | 58.80 | 58.80 | 58.01 | 58.55 | 20,031 | -1.36(-2.27%) |
Sep 04, 2024 | 59.14 | 60.78 | 58.21 | 59.91 | 19,614 | +0.83(+1.40%) |
Sep 03, 2024 | 61.74 | 61.74 | 58.75 | 59.08 | 69,805 | -3.40(-5.44%) |
Aug 30, 2024 | 62.58 | 62.95 | 61.88 | 62.48 | 28,505 | +0.73(+1.18%) |
Aug 29, 2024 | 61.55 | 63.08 | 61.55 | 61.75 | 19,279 | +0.23(+0.37%) |
Aug 28, 2024 | 62.83 | 62.83 | 61.45 | 61.52 | 14,624 | -1.64(-2.60%) |
Aug 27, 2024 | 63.16 | 63.69 | 62.69 | 63.16 | 45,389 | -0.41(-0.64%) |
Aug 26, 2024 | 64.56 | 64.56 | 63.20 | 63.57 | 32,655 | -0.93(-1.44%) |
Aug 23, 2024 | 64.25 | 65.43 | 63.79 | 64.50 | 17,714 | +0.80(+1.26%) |
Aug 22, 2024 | 65.85 | 65.85 | 63.62 | 63.70 | 21,936 | -1.76(-2.69%) |
Aug 21, 2024 | 63.92 | 65.70 | 63.92 | 65.46 | 18,209 | +1.53(+2.39%) |
Aug 20, 2024 | 65.23 | 65.23 | 63.36 | 63.93 | 67,794 | -1.30(-1.99%) |
Aug 19, 2024 | 62.84 | 65.23 | 62.84 | 65.23 | 27,426 | +2.50(+3.99%) |
Aug 16, 2024 | 61.98 | 63.56 | 61.77 | 62.73 | 27,712 | -0.08(-0.13%) |
Aug 15, 2024 | 59.56 | 63.20 | 59.56 | 62.81 | 37,019 | +4.10(+6.98%) |
Aug 14, 2024 | 58.96 | 59.15 | 58.27 | 58.71 | 15,155 | +0.30(+0.51%) |
Aug 13, 2024 | 57.62 | 58.55 | 57.48 | 58.41 | 96,463 | +1.62(+2.85%) |
Aug 12, 2024 | 57.30 | 57.60 | 56.74 | 56.79 | 12,359 | -0.48(-0.84%) |
Aug 09, 2024 | 57.39 | 57.40 | 56.64 | 57.27 | 12,863 | +0.11(+0.19%) |
Aug 08, 2024 | 54.77 | 57.16 | 54.67 | 57.16 | 15,823 | +3.54(+6.60%) |
Aug 07, 2024 | 56.10 | 56.10 | 53.46 | 53.62 | 41,621 | -1.13(-2.06%) |
Aug 06, 2024 | 54.79 | 55.59 | 53.41 | 54.75 | 37,678 | +1.12(+2.09%) |
Aug 05, 2024 | 50.05 | 54.61 | 50.05 | 53.63 | 73,688 | -0.60(-1.11%) |
Aug 02, 2024 | 55.10 | 55.54 | 53.79 | 54.23 | 45,291 | -3.23(-5.62%) |
Aug 01, 2024 | 60.40 | 60.40 | 56.89 | 57.46 | 25,502 | -2.61(-4.34%) |
Jul 31, 2024 | 58.69 | 60.07 | 58.60 | 60.07 | 8,663 | +3.33(+5.87%) |
Jul 30, 2024 | 59.28 | 59.28 | 56.46 | 56.74 | 22,680 | -2.08(-3.54%) |
Jul 29, 2024 | 59.69 | 60.12 | 58.63 | 58.82 | 4,448 | -0.43(-0.73%) |
Jul 26, 2024 | 59.51 | 59.81 | 58.75 | 59.25 | 20,321 | +1.05(+1.80%) |
Jul 25, 2024 | 58.53 | 59.43 | 57.10 | 58.20 | 18,504 | -0.45(-0.77%) |
Jul 24, 2024 | 60.83 | 60.83 | 58.54 | 58.65 | 21,917 | -3.28(-5.30%) |
Jul 23, 2024 | 61.60 | 62.58 | 61.60 | 61.93 | 14,332 | +0.06(+0.10%) |
Jul 22, 2024 | 60.96 | 61.87 | 60.55 | 61.87 | 6,626 | +1.83(+3.05%) |
Jul 19, 2024 | 60.44 | 60.63 | 60.00 | 60.04 | 6,156 | -0.75(-1.23%) |
Jul 18, 2024 | 62.45 | 62.45 | 60.00 | 60.79 | 16,711 | -0.92(-1.49%) |
Jul 17, 2024 | 64.30 | 64.30 | 61.71 | 61.71 | 29,410 | -3.96(-6.03%) |
Jul 16, 2024 | 65.41 | 65.67 | 65.01 | 65.67 | 12,613 | +0.67(+1.03%) |
Jul 15, 2024 | 64.28 | 65.52 | 64.28 | 65.00 | 12,809 | +0.68(+1.06%) |
Jul 12, 2024 | 63.63 | 64.93 | 63.63 | 64.32 | 13,530 | +0.96(+1.52%) |
Jul 11, 2024 | 65.09 | 65.09 | 63.23 | 63.36 | 13,136 | -1.05(-1.63%) |
Jul 10, 2024 | 64.38 | 64.78 | 63.98 | 64.41 | 11,510 | +0.37(+0.58%) |
Jul 09, 2024 | 64.48 | 64.95 | 64.02 | 64.04 | 20,005 | -0.24(-0.37%) |
Jul 08, 2024 | 64.34 | 64.69 | 64.12 | 64.28 | 17,824 | +0.32(+0.50%) |
Jul 05, 2024 | 63.19 | 64.17 | 63.19 | 63.96 | 9,542 | +0.59(+0.93%) |
Jul 03, 2024 | 62.38 | 63.50 | 62.38 | 63.37 | 3,583 | +0.87(+1.39%) |
Jul 02, 2024 | 61.55 | 62.54 | 61.55 | 62.50 | 16,028 | +0.27(+0.43%) |