Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 60.15 | 60.16 | 60.13 | 60.15 | 1,665,976 | +0.03(+0.04%) |
Sep 26, 2024 | 60.12 | 60.12 | 60.11 | 60.12 | 751,996 | +0.01(+0.02%) |
Sep 25, 2024 | 60.12 | 60.13 | 60.11 | 60.11 | 638,432 | +0.00(+0.00%) |
Sep 24, 2024 | 60.10 | 60.12 | 60.10 | 60.11 | 662,938 | +0.02(+0.03%) |
Sep 23, 2024 | 60.09 | 60.10 | 60.09 | 60.09 | 448,330 | +0.01(+0.02%) |
Sep 20, 2024 | 60.07 | 60.09 | 60.07 | 60.08 | 951,200 | +0.02(+0.03%) |
Sep 19, 2024 | 60.08 | 60.08 | 60.05 | 60.06 | 1,031,257 | +0.03(+0.05%) |
Sep 18, 2024 | 60.05 | 60.07 | 60.03 | 60.03 | 809,677 | +0.00(+0.00%) |
Sep 17, 2024 | 60.02 | 60.05 | 60.02 | 60.03 | 769,775 | +0.01(+0.01%) |
Sep 16, 2024 | 60.03 | 60.03 | 60.02 | 60.02 | 823,335 | +0.00(+0.01%) |
Sep 13, 2024 | 60.01 | 60.03 | 60.01 | 60.02 | 1,735,587 | +0.04(+0.07%) |
Sep 12, 2024 | 59.97 | 59.98 | 59.96 | 59.98 | 770,303 | +0.01(+0.02%) |
Sep 11, 2024 | 59.98 | 59.98 | 59.95 | 59.97 | 693,263 | +0.00(+0.00%) |
Sep 10, 2024 | 59.97 | 59.98 | 59.95 | 59.97 | 819,604 | +0.03(+0.05%) |
Sep 09, 2024 | 59.93 | 59.96 | 59.93 | 59.94 | 782,755 | -0.01(-0.02%) |
Sep 06, 2024 | 59.91 | 59.96 | 59.91 | 59.95 | 965,686 | +0.04(+0.07%) |
Sep 05, 2024 | 59.92 | 59.92 | 59.89 | 59.91 | 680,126 | +0.02(+0.03%) |
Sep 04, 2024 | 59.87 | 59.89 | 59.86 | 59.89 | 598,324 | +0.04(+0.07%) |
Sep 03, 2024 | 59.86 | 59.87 | 59.82 | 59.85 | 1,945,914 | +0.03(+0.05%) |
Aug 30, 2024 | 59.82 | 59.85 | 59.81 | 59.82 | 675,404 | +0.04(+0.06%) |
Aug 29, 2024 | 59.79 | 59.81 | 59.78 | 59.78 | 1,059,373 | -0.01(-0.02%) |
Aug 28, 2024 | 59.78 | 59.80 | 59.78 | 59.79 | 441,090 | +0.01(+0.02%) |
Aug 27, 2024 | 59.79 | 59.79 | 59.77 | 59.78 | 497,064 | +0.01(+0.02%) |
Aug 26, 2024 | 59.77 | 59.79 | 59.77 | 59.77 | 673,680 | +0.01(+0.02%) |
Aug 23, 2024 | 59.73 | 59.77 | 59.73 | 59.76 | 1,934,228 | +0.05(+0.08%) |
Aug 22, 2024 | 59.73 | 59.73 | 59.71 | 59.71 | 1,091,407 | -0.01(-0.02%) |
Aug 21, 2024 | 59.69 | 59.73 | 59.69 | 59.72 | 926,504 | +0.03(+0.05%) |
Aug 20, 2024 | 59.68 | 59.70 | 59.68 | 59.69 | 609,687 | +0.01(+0.02%) |
Aug 19, 2024 | 59.68 | 59.69 | 59.67 | 59.68 | 702,667 | +0.02(+0.03%) |
Aug 16, 2024 | 59.66 | 59.67 | 59.65 | 59.66 | 1,694,980 | +0.04(+0.07%) |
Aug 15, 2024 | 59.61 | 59.64 | 59.61 | 59.62 | 905,522 | -0.03(-0.05%) |
Aug 14, 2024 | 59.64 | 59.66 | 59.64 | 59.65 | 938,143 | +0.00(+0.00%) |
Aug 13, 2024 | 59.63 | 59.65 | 59.63 | 59.65 | 519,579 | +0.03(+0.05%) |
Aug 12, 2024 | 59.62 | 59.63 | 59.60 | 59.62 | 436,583 | +0.02(+0.03%) |
Aug 09, 2024 | 59.62 | 59.62 | 59.60 | 59.60 | 569,398 | +0.02(+0.03%) |
Aug 08, 2024 | 59.60 | 59.60 | 59.58 | 59.58 | 1,087,690 | -0.01(-0.02%) |
Aug 07, 2024 | 59.59 | 59.61 | 59.58 | 59.59 | 1,152,691 | +0.01(+0.02%) |
Aug 06, 2024 | 59.62 | 59.62 | 59.57 | 59.58 | 1,316,249 | -0.04(-0.07%) |
Aug 05, 2024 | 59.55 | 59.63 | 59.55 | 59.62 | 3,224,507 | +0.03(+0.05%) |
Aug 02, 2024 | 59.56 | 59.60 | 59.56 | 59.59 | 1,384,382 | +0.10(+0.17%) |
Aug 01, 2024 | 59.49 | 59.51 | 59.49 | 59.49 | 955,740 | +0.02(+0.03%) |
Jul 31, 2024 | 59.44 | 59.48 | 59.44 | 59.47 | 622,568 | +0.04(+0.06%) |
Jul 30, 2024 | 59.44 | 59.46 | 59.44 | 59.44 | 582,777 | +0.00(+0.00%) |
Jul 29, 2024 | 59.43 | 59.44 | 59.43 | 59.44 | 668,770 | +0.01(+0.02%) |
Jul 26, 2024 | 59.41 | 59.43 | 59.41 | 59.43 | 549,693 | +0.05(+0.08%) |
Jul 25, 2024 | 59.38 | 59.41 | 59.38 | 59.38 | 653,257 | +0.00(+0.00%) |
Jul 24, 2024 | 59.36 | 59.39 | 59.36 | 59.38 | 652,760 | +0.03(+0.05%) |
Jul 23, 2024 | 59.35 | 59.37 | 59.34 | 59.35 | 1,042,166 | +0.00(+0.00%) |
Jul 22, 2024 | 59.35 | 59.35 | 59.34 | 59.35 | 628,089 | +0.02(+0.03%) |
Jul 19, 2024 | 59.34 | 59.35 | 59.33 | 59.33 | 303,377 | +0.00(+0.00%) |
Jul 18, 2024 | 59.33 | 59.34 | 59.32 | 59.33 | 443,898 | +0.01(+0.02%) |
Jul 17, 2024 | 59.31 | 59.33 | 59.31 | 59.32 | 629,010 | +0.01(+0.02%) |
Jul 16, 2024 | 59.31 | 59.32 | 59.30 | 59.31 | 782,223 | +0.00(+0.00%) |
Jul 15, 2024 | 59.32 | 59.32 | 59.30 | 59.31 | 664,539 | +0.01(+0.02%) |
Jul 12, 2024 | 59.30 | 59.30 | 59.29 | 59.30 | 504,535 | +0.05(+0.08%) |
Jul 11, 2024 | 59.25 | 59.27 | 59.25 | 59.25 | 895,094 | +0.02(+0.03%) |
Jul 10, 2024 | 59.24 | 59.24 | 59.22 | 59.23 | 754,524 | +0.01(+0.02%) |
Jul 09, 2024 | 59.21 | 59.23 | 59.21 | 59.22 | 788,268 | +0.02(+0.03%) |
Jul 08, 2024 | 59.21 | 59.23 | 59.20 | 59.20 | 813,835 | -0.01(-0.02%) |
Jul 05, 2024 | 59.17 | 59.21 | 59.17 | 59.21 | 1,025,268 | +0.06(+0.10%) |
Jul 03, 2024 | 59.15 | 59.17 | 59.14 | 59.15 | 619,514 | +0.02(+0.03%) |
Jul 02, 2024 | 59.13 | 59.14 | 59.12 | 59.13 | 582,864 | +0.01(+0.02%) |