Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 59.80 | 60.02 | 58.48 | 58.66 | 55,287 | -0.82(-1.38%) |
Sep 25, 2024 | 60.10 | 60.10 | 59.00 | 59.48 | 44,554 | -0.50(-0.83%) |
Sep 24, 2024 | 60.44 | 60.83 | 59.86 | 59.98 | 35,536 | -0.61(-1.01%) |
Sep 23, 2024 | 60.90 | 60.99 | 60.30 | 60.59 | 40,527 | +0.21(+0.35%) |
Sep 20, 2024 | 61.57 | 61.84 | 60.31 | 60.38 | 359,375 | -1.32(-2.14%) |
Sep 19, 2024 | 62.73 | 62.73 | 61.16 | 61.70 | 44,408 | -0.63(-1.01%) |
Sep 18, 2024 | 62.43 | 63.52 | 61.82 | 62.33 | 75,415 | -0.14(-0.22%) |
Sep 17, 2024 | 62.34 | 63.22 | 61.69 | 62.47 | 104,753 | +0.57(+0.92%) |
Sep 16, 2024 | 61.53 | 62.25 | 61.12 | 61.90 | 55,495 | +0.68(+1.11%) |
Sep 13, 2024 | 59.58 | 61.30 | 58.84 | 61.22 | 77,226 | +2.10(+3.55%) |
Sep 12, 2024 | 58.58 | 59.15 | 58.38 | 59.12 | 37,738 | +0.97(+1.67%) |
Sep 11, 2024 | 58.24 | 58.75 | 57.59 | 58.15 | 40,687 | -0.47(-0.80%) |
Sep 10, 2024 | 58.42 | 59.30 | 58.12 | 58.62 | 37,544 | +0.35(+0.60%) |
Sep 09, 2024 | 58.11 | 58.46 | 57.88 | 58.27 | 43,308 | -0.01(-0.02%) |
Sep 06, 2024 | 59.44 | 59.44 | 58.27 | 58.28 | 39,071 | -0.75(-1.27%) |
Sep 05, 2024 | 60.00 | 60.16 | 58.90 | 59.03 | 29,326 | -0.34(-0.57%) |
Sep 04, 2024 | 59.81 | 60.02 | 58.73 | 59.37 | 28,739 | -0.44(-0.74%) |
Sep 03, 2024 | 59.82 | 60.85 | 59.59 | 59.81 | 57,344 | -0.49(-0.81%) |
Aug 30, 2024 | 59.60 | 60.47 | 58.83 | 60.30 | 93,351 | +1.02(+1.72%) |
Aug 29, 2024 | 60.05 | 60.05 | 58.75 | 59.28 | 70,804 | -0.62(-1.04%) |
Aug 28, 2024 | 59.45 | 60.66 | 59.45 | 59.90 | 56,594 | +0.61(+1.03%) |
Aug 27, 2024 | 59.80 | 59.80 | 59.19 | 59.29 | 37,828 | -0.53(-0.89%) |
Aug 26, 2024 | 60.38 | 60.64 | 59.50 | 59.82 | 60,070 | +0.00(+0.00%) |
Aug 23, 2024 | 59.66 | 60.70 | 59.31 | 59.82 | 71,835 | +0.72(+1.22%) |
Aug 22, 2024 | 59.58 | 60.18 | 59.04 | 59.10 | 127,368 | -0.61(-1.02%) |
Aug 21, 2024 | 58.98 | 59.79 | 58.75 | 59.71 | 33,707 | +1.11(+1.89%) |
Aug 20, 2024 | 59.31 | 59.71 | 58.47 | 58.60 | 63,703 | -0.90(-1.51%) |
Aug 19, 2024 | 58.74 | 59.55 | 58.66 | 59.50 | 33,987 | +0.82(+1.40%) |
Aug 16, 2024 | 58.51 | 59.00 | 56.66 | 58.68 | 65,022 | +0.20(+0.34%) |
Aug 15, 2024 | 58.70 | 58.94 | 57.90 | 58.48 | 48,564 | +0.40(+0.70%) |
Aug 14, 2024 | 58.34 | 58.34 | 57.80 | 58.08 | 34,134 | +0.22(+0.38%) |
Aug 13, 2024 | 57.62 | 58.70 | 57.04 | 57.86 | 82,939 | -0.05(-0.09%) |
Aug 12, 2024 | 57.60 | 57.91 | 56.97 | 57.91 | 145,259 | +0.42(+0.73%) |
Aug 09, 2024 | 57.36 | 57.62 | 56.31 | 57.49 | 38,211 | +0.61(+1.06%) |
Aug 08, 2024 | 57.48 | 57.65 | 56.41 | 56.88 | 73,162 | -0.01(-0.02%) |
Aug 07, 2024 | 57.61 | 58.07 | 56.72 | 56.89 | 40,628 | -0.07(-0.12%) |
Aug 06, 2024 | 56.75 | 58.37 | 56.45 | 56.96 | 48,046 | -2.02(-3.42%) |
Aug 05, 2024 | 60.00 | 60.00 | 57.47 | 58.98 | 103,836 | -2.03(-3.32%) |
Aug 02, 2024 | 60.95 | 61.55 | 59.73 | 61.00 | 91,703 | -0.60(-0.97%) |
Aug 01, 2024 | 61.16 | 61.84 | 60.54 | 61.60 | 80,148 | +0.76(+1.26%) |
Jul 31, 2024 | 60.89 | 62.07 | 60.11 | 60.83 | 76,524 | +0.04(+0.07%) |
Jul 30, 2024 | 59.39 | 60.98 | 58.93 | 60.80 | 62,125 | +1.77(+2.99%) |
Jul 29, 2024 | 60.21 | 60.21 | 58.85 | 59.03 | 25,864 | -0.96(-1.61%) |
Jul 26, 2024 | 60.26 | 60.46 | 59.61 | 59.99 | 43,667 | +0.39(+0.65%) |
Jul 25, 2024 | 58.86 | 60.53 | 58.31 | 59.60 | 91,841 | +0.59(+0.99%) |
Jul 24, 2024 | 57.54 | 59.56 | 57.54 | 59.02 | 50,568 | +1.13(+1.96%) |
Jul 23, 2024 | 56.90 | 58.67 | 56.63 | 57.89 | 67,316 | +0.63(+1.09%) |
Jul 22, 2024 | 56.54 | 57.39 | 56.43 | 57.26 | 47,596 | +0.40(+0.70%) |
Jul 19, 2024 | 57.67 | 58.00 | 56.56 | 56.86 | 42,744 | -0.67(-1.17%) |
Jul 18, 2024 | 57.39 | 58.69 | 57.27 | 57.54 | 60,247 | -0.38(-0.65%) |
Jul 17, 2024 | 56.81 | 58.49 | 56.81 | 57.92 | 78,672 | +1.10(+1.94%) |
Jul 16, 2024 | 54.80 | 56.85 | 53.49 | 56.81 | 61,426 | +2.53(+4.66%) |
Jul 15, 2024 | 54.80 | 54.88 | 53.79 | 54.28 | 64,560 | -0.43(-0.78%) |
Jul 12, 2024 | 54.60 | 55.16 | 54.08 | 54.71 | 60,831 | +0.58(+1.06%) |
Jul 11, 2024 | 52.64 | 54.41 | 52.57 | 54.13 | 70,657 | +1.99(+3.81%) |
Jul 10, 2024 | 51.37 | 52.15 | 51.31 | 52.15 | 32,966 | +0.72(+1.41%) |
Jul 09, 2024 | 51.02 | 51.89 | 50.67 | 51.42 | 36,400 | +0.36(+0.70%) |
Jul 08, 2024 | 50.89 | 51.22 | 50.71 | 51.07 | 29,732 | +0.38(+0.74%) |
Jul 05, 2024 | 50.84 | 50.93 | 50.10 | 50.69 | 48,267 | -0.58(-1.12%) |
Jul 03, 2024 | 51.83 | 52.03 | 51.04 | 51.26 | 23,555 | -0.16(-0.31%) |
Jul 02, 2024 | 51.33 | 52.16 | 51.33 | 51.42 | 57,355 | -0.24(-0.46%) |