Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 59.50 | 60.20 | 59.37 | 59.69 | 1,759,562 | +0.37(+0.62%) |
Sep 26, 2024 | 57.95 | 59.42 | 57.81 | 59.32 | 1,957,062 | +1.36(+2.35%) |
Sep 25, 2024 | 58.65 | 59.20 | 57.60 | 57.96 | 3,450,881 | -2.56(-4.23%) |
Sep 24, 2024 | 60.42 | 61.15 | 60.22 | 60.52 | 1,707,307 | +0.10(+0.17%) |
Sep 23, 2024 | 59.62 | 60.43 | 59.53 | 60.42 | 1,953,982 | +0.28(+0.47%) |
Sep 20, 2024 | 61.88 | 61.88 | 59.45 | 60.14 | 6,068,280 | -1.53(-2.48%) |
Sep 19, 2024 | 61.61 | 61.88 | 61.18 | 61.67 | 1,532,909 | -0.14(-0.23%) |
Sep 18, 2024 | 61.59 | 62.33 | 61.37 | 61.81 | 1,399,458 | +0.01(+0.02%) |
Sep 17, 2024 | 61.80 | 62.56 | 61.58 | 61.80 | 1,429,044 | -0.05(-0.08%) |
Sep 16, 2024 | 61.78 | 62.40 | 61.78 | 61.85 | 1,421,283 | +0.45(+0.73%) |
Sep 13, 2024 | 61.64 | 62.12 | 60.86 | 61.40 | 2,146,522 | -0.28(-0.45%) |
Sep 12, 2024 | 61.50 | 61.97 | 61.13 | 61.68 | 2,149,251 | +0.03(+0.05%) |
Sep 11, 2024 | 62.87 | 63.27 | 61.30 | 61.65 | 2,287,283 | -1.53(-2.42%) |
Sep 10, 2024 | 65.78 | 65.86 | 63.14 | 63.18 | 2,414,711 | -2.60(-3.95%) |
Sep 09, 2024 | 66.17 | 66.88 | 65.72 | 65.78 | 2,036,967 | -0.09(-0.14%) |
Sep 06, 2024 | 65.23 | 66.27 | 65.23 | 65.87 | 3,443,337 | +0.74(+1.14%) |
Sep 05, 2024 | 66.00 | 66.14 | 65.00 | 65.13 | 2,798,593 | -0.59(-0.90%) |
Sep 04, 2024 | 64.69 | 65.96 | 64.67 | 65.72 | 1,777,693 | +0.91(+1.40%) |
Sep 03, 2024 | 64.06 | 65.11 | 64.06 | 64.81 | 2,584,324 | +0.50(+0.78%) |
Aug 30, 2024 | 63.94 | 64.42 | 63.75 | 64.31 | 2,055,759 | +0.15(+0.23%) |
Aug 29, 2024 | 65.11 | 65.11 | 63.95 | 64.16 | 1,381,705 | -1.03(-1.58%) |
Aug 28, 2024 | 63.46 | 65.21 | 63.33 | 65.19 | 3,064,891 | +1.75(+2.75%) |
Aug 27, 2024 | 63.67 | 63.86 | 63.33 | 63.45 | 1,568,978 | -0.20(-0.31%) |
Aug 26, 2024 | 63.15 | 63.83 | 63.11 | 63.64 | 1,965,261 | +0.66(+1.06%) |
Aug 23, 2024 | 62.76 | 63.03 | 62.30 | 62.98 | 2,201,133 | +0.45(+0.71%) |
Aug 22, 2024 | 62.93 | 63.08 | 62.17 | 62.53 | 2,430,837 | -0.30(-0.47%) |
Aug 21, 2024 | 62.03 | 62.86 | 61.88 | 62.83 | 2,909,547 | +0.89(+1.44%) |
Aug 20, 2024 | 61.90 | 62.00 | 61.10 | 61.94 | 3,618,169 | -0.06(-0.10%) |
Aug 19, 2024 | 62.01 | 62.29 | 61.56 | 62.00 | 1,650,137 | -0.05(-0.08%) |
Aug 16, 2024 | 61.41 | 62.11 | 61.01 | 62.05 | 1,496,040 | +0.48(+0.77%) |
Aug 15, 2024 | 61.84 | 61.84 | 61.24 | 61.57 | 2,746,645 | +0.01(+0.02%) |
Aug 14, 2024 | 60.84 | 61.83 | 60.84 | 61.56 | 2,411,365 | +0.85(+1.41%) |
Aug 13, 2024 | 60.19 | 60.73 | 60.07 | 60.71 | 1,755,083 | +0.83(+1.39%) |
Aug 12, 2024 | 61.14 | 61.16 | 59.64 | 59.87 | 2,726,173 | -1.35(-2.20%) |
Aug 09, 2024 | 61.21 | 61.36 | 60.71 | 61.22 | 2,066,960 | -0.19(-0.31%) |
Aug 08, 2024 | 60.34 | 61.63 | 60.21 | 61.41 | 2,442,004 | +0.73(+1.21%) |
Aug 07, 2024 | 61.25 | 61.68 | 60.58 | 60.68 | 2,973,494 | -0.40(-0.65%) |
Aug 06, 2024 | 62.10 | 62.33 | 60.78 | 61.07 | 4,226,987 | -0.96(-1.55%) |
Aug 05, 2024 | 62.15 | 63.42 | 61.53 | 62.04 | 5,831,692 | +1.27(+2.09%) |
Aug 02, 2024 | 60.50 | 61.10 | 59.67 | 60.77 | 3,100,129 | +0.47(+0.77%) |
Aug 01, 2024 | 60.82 | 61.13 | 59.98 | 60.30 | 1,889,642 | -0.14(-0.23%) |
Jul 31, 2024 | 60.39 | 60.94 | 59.86 | 60.44 | 2,059,208 | -0.01(-0.02%) |
Jul 30, 2024 | 60.19 | 60.68 | 59.81 | 60.45 | 1,286,321 | +0.05(+0.08%) |
Jul 29, 2024 | 60.37 | 60.71 | 59.74 | 60.40 | 1,194,949 | -0.15(-0.25%) |
Jul 26, 2024 | 59.90 | 60.86 | 59.90 | 60.55 | 1,232,577 | +0.71(+1.19%) |
Jul 25, 2024 | 59.09 | 60.59 | 59.02 | 59.83 | 1,986,020 | +0.90(+1.53%) |
Jul 24, 2024 | 58.78 | 58.97 | 58.21 | 58.93 | 1,578,295 | +0.15(+0.25%) |
Jul 23, 2024 | 59.06 | 59.11 | 58.44 | 58.78 | 825,247 | -0.28(-0.47%) |
Jul 22, 2024 | 59.19 | 59.39 | 58.55 | 59.06 | 1,188,041 | -0.22(-0.37%) |
Jul 19, 2024 | 60.13 | 60.13 | 58.66 | 59.28 | 1,429,309 | -0.69(-1.16%) |
Jul 18, 2024 | 59.59 | 60.26 | 59.55 | 59.97 | 1,521,133 | -0.03(-0.05%) |
Jul 17, 2024 | 58.81 | 60.27 | 58.64 | 60.00 | 1,870,303 | +1.38(+2.35%) |
Jul 16, 2024 | 57.34 | 58.64 | 56.85 | 58.62 | 1,479,945 | +1.59(+2.78%) |
Jul 15, 2024 | 56.94 | 57.35 | 56.59 | 57.03 | 1,062,470 | +0.15(+0.26%) |
Jul 12, 2024 | 56.70 | 57.14 | 56.40 | 56.89 | 1,019,775 | +0.44(+0.77%) |
Jul 11, 2024 | 56.14 | 56.83 | 55.89 | 56.45 | 1,209,154 | +0.45(+0.80%) |
Jul 10, 2024 | 55.51 | 56.04 | 55.23 | 56.00 | 1,374,314 | +0.52(+0.93%) |
Jul 09, 2024 | 56.11 | 56.11 | 55.45 | 55.49 | 1,606,764 | -0.77(-1.38%) |
Jul 08, 2024 | 55.75 | 56.37 | 55.46 | 56.26 | 1,550,136 | +0.66(+1.20%) |
Jul 05, 2024 | 55.90 | 55.97 | 55.25 | 55.60 | 3,219,376 | -0.58(-1.02%) |
Jul 03, 2024 | 56.74 | 56.83 | 55.94 | 56.17 | 721,553 | -0.62(-1.08%) |
Jul 02, 2024 | 56.97 | 57.35 | 56.59 | 56.79 | 1,381,712 | -0.14(-0.24%) |