Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 61.25 | 62.18 | 60.34 | 61.67 | 161,422 | +0.73(+1.20%) |
Sep 13, 2024 | 60.80 | 61.16 | 60.08 | 60.94 | 175,606 | +1.04(+1.74%) |
Sep 12, 2024 | 60.20 | 60.20 | 58.81 | 59.90 | 145,172 | +0.24(+0.40%) |
Sep 11, 2024 | 59.84 | 59.84 | 58.31 | 59.66 | 147,525 | -0.76(-1.26%) |
Sep 10, 2024 | 60.81 | 61.01 | 59.38 | 60.42 | 269,746 | -0.16(-0.26%) |
Sep 09, 2024 | 60.24 | 61.90 | 60.03 | 60.58 | 365,966 | +0.71(+1.19%) |
Sep 06, 2024 | 61.52 | 61.71 | 59.71 | 59.87 | 161,466 | -1.47(-2.40%) |
Sep 05, 2024 | 62.26 | 62.26 | 60.59 | 61.34 | 162,739 | -0.47(-0.76%) |
Sep 04, 2024 | 62.86 | 63.67 | 61.64 | 61.81 | 114,535 | -1.24(-1.97%) |
Sep 03, 2024 | 62.74 | 63.64 | 62.60 | 63.05 | 241,836 | -0.13(-0.21%) |
Aug 30, 2024 | 62.36 | 63.23 | 61.53 | 63.18 | 256,785 | +0.97(+1.56%) |
Aug 29, 2024 | 63.38 | 63.38 | 62.11 | 62.21 | 158,260 | -0.41(-0.65%) |
Aug 28, 2024 | 61.47 | 63.01 | 61.45 | 62.62 | 126,128 | +0.73(+1.18%) |
Aug 27, 2024 | 62.01 | 62.02 | 60.88 | 61.89 | 135,290 | -0.35(-0.56%) |
Aug 26, 2024 | 62.85 | 63.36 | 62.12 | 62.24 | 372,267 | -0.21(-0.34%) |
Aug 23, 2024 | 60.79 | 62.84 | 60.32 | 62.45 | 591,798 | +2.16(+3.58%) |
Aug 22, 2024 | 60.48 | 60.95 | 59.93 | 60.29 | 167,857 | -0.12(-0.20%) |
Aug 21, 2024 | 60.56 | 61.45 | 59.59 | 60.41 | 263,288 | +0.44(+0.73%) |
Aug 20, 2024 | 60.84 | 61.01 | 59.94 | 59.97 | 136,130 | -1.23(-2.01%) |
Aug 19, 2024 | 60.34 | 61.56 | 60.10 | 61.20 | 174,924 | +1.02(+1.69%) |
Aug 16, 2024 | 59.24 | 60.58 | 59.24 | 60.18 | 124,571 | +0.86(+1.45%) |
Aug 15, 2024 | 59.07 | 60.34 | 58.93 | 59.32 | 158,616 | +1.49(+2.58%) |
Aug 14, 2024 | 58.61 | 58.63 | 57.15 | 57.83 | 160,275 | -0.38(-0.65%) |
Aug 13, 2024 | 57.77 | 58.31 | 56.83 | 58.21 | 192,714 | +1.09(+1.90%) |
Aug 12, 2024 | 57.86 | 58.14 | 56.74 | 57.12 | 108,890 | -0.28(-0.48%) |
Aug 09, 2024 | 57.32 | 57.86 | 56.92 | 57.40 | 138,445 | -0.17(-0.29%) |
Aug 08, 2024 | 57.28 | 57.57 | 56.51 | 57.57 | 194,792 | +1.26(+2.23%) |
Aug 07, 2024 | 57.79 | 57.79 | 56.15 | 56.31 | 257,912 | -0.85(-1.48%) |
Aug 06, 2024 | 57.41 | 58.14 | 56.34 | 57.16 | 206,314 | -0.35(-0.61%) |
Aug 05, 2024 | 57.78 | 58.95 | 56.62 | 57.51 | 281,857 | -3.08(-5.08%) |
Aug 02, 2024 | 60.08 | 60.85 | 58.32 | 60.58 | 305,910 | -2.37(-3.77%) |
Aug 01, 2024 | 66.68 | 67.17 | 62.38 | 62.96 | 390,828 | -3.73(-5.59%) |
Jul 31, 2024 | 67.09 | 68.61 | 66.20 | 66.68 | 261,054 | -0.37(-0.55%) |
Jul 30, 2024 | 66.93 | 67.67 | 66.72 | 67.05 | 144,931 | +0.44(+0.65%) |
Jul 29, 2024 | 68.77 | 69.09 | 66.58 | 66.61 | 229,280 | -1.86(-2.71%) |
Jul 26, 2024 | 68.04 | 69.01 | 67.57 | 68.47 | 263,329 | +0.79(+1.17%) |
Jul 25, 2024 | 66.20 | 68.91 | 66.06 | 67.68 | 370,930 | +1.70(+2.58%) |
Jul 24, 2024 | 66.27 | 67.69 | 62.32 | 65.98 | 230,199 | -0.82(-1.23%) |
Jul 23, 2024 | 65.28 | 67.64 | 65.28 | 66.80 | 258,886 | +0.96(+1.46%) |
Jul 22, 2024 | 64.91 | 66.21 | 64.22 | 65.84 | 254,705 | +0.75(+1.15%) |
Jul 19, 2024 | 64.89 | 65.97 | 64.59 | 65.09 | 170,607 | +0.22(+0.34%) |
Jul 18, 2024 | 65.13 | 66.73 | 63.94 | 64.87 | 274,697 | -0.56(-0.86%) |
Jul 17, 2024 | 64.09 | 66.20 | 62.79 | 65.44 | 409,562 | +0.76(+1.18%) |
Jul 16, 2024 | 62.87 | 64.92 | 62.12 | 64.68 | 353,990 | +2.66(+4.29%) |
Jul 15, 2024 | 61.20 | 63.75 | 60.29 | 62.02 | 307,051 | +1.58(+2.62%) |
Jul 12, 2024 | 60.95 | 61.43 | 60.03 | 60.43 | 196,594 | +0.17(+0.28%) |
Jul 11, 2024 | 57.84 | 60.45 | 57.48 | 60.27 | 271,255 | +3.35(+5.89%) |
Jul 10, 2024 | 55.98 | 57.17 | 55.76 | 56.91 | 227,914 | +1.01(+1.80%) |
Jul 09, 2024 | 55.50 | 55.92 | 55.07 | 55.91 | 138,831 | +0.35(+0.62%) |
Jul 08, 2024 | 56.30 | 56.62 | 55.51 | 55.56 | 171,268 | -0.31(-0.55%) |
Jul 05, 2024 | 56.60 | 56.60 | 55.78 | 55.87 | 227,723 | -0.69(-1.22%) |
Jul 03, 2024 | 57.75 | 57.75 | 56.56 | 56.56 | 94,144 | -1.13(-1.95%) |
Jul 02, 2024 | 57.22 | 58.23 | 57.06 | 57.69 | 204,455 | +0.56(+0.99%) |