Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 63.54 | 63.55 | 62.95 | 63.10 | 57,409 | -0.38(-0.60%) |
Sep 24, 2024 | 63.98 | 63.98 | 63.33 | 63.48 | 86,027 | -0.63(-0.98%) |
Sep 23, 2024 | 64.10 | 64.36 | 63.99 | 64.11 | 74,057 | +0.06(+0.09%) |
Sep 20, 2024 | 64.13 | 64.13 | 63.75 | 64.05 | 50,188 | -0.51(-0.79%) |
Sep 19, 2024 | 64.57 | 64.62 | 64.08 | 64.56 | 69,260 | +0.88(+1.38%) |
Sep 18, 2024 | 63.91 | 64.20 | 63.53 | 63.68 | 45,929 | -0.13(-0.20%) |
Sep 17, 2024 | 63.61 | 64.11 | 63.61 | 63.81 | 64,372 | +0.31(+0.49%) |
Sep 16, 2024 | 62.89 | 63.50 | 62.89 | 63.50 | 49,045 | +0.77(+1.23%) |
Sep 13, 2024 | 62.58 | 62.85 | 62.55 | 62.73 | 41,143 | +0.39(+0.63%) |
Sep 12, 2024 | 62.14 | 62.37 | 61.73 | 62.34 | 64,560 | +0.31(+0.50%) |
Sep 11, 2024 | 62.08 | 62.13 | 60.76 | 62.03 | 59,231 | -0.31(-0.50%) |
Sep 10, 2024 | 63.17 | 63.17 | 61.58 | 62.34 | 64,554 | -0.53(-0.84%) |
Sep 09, 2024 | 62.60 | 63.27 | 62.56 | 62.87 | 69,426 | +0.79(+1.27%) |
Sep 06, 2024 | 63.05 | 63.39 | 61.94 | 62.08 | 55,376 | -0.98(-1.55%) |
Sep 05, 2024 | 63.87 | 63.91 | 62.79 | 63.06 | 60,181 | -0.62(-0.97%) |
Sep 04, 2024 | 63.71 | 64.13 | 63.40 | 63.68 | 518,691 | -0.04(-0.06%) |
Sep 03, 2024 | 64.03 | 64.39 | 63.45 | 63.72 | 95,802 | -0.51(-0.79%) |
Aug 30, 2024 | 63.96 | 64.33 | 63.65 | 64.23 | 53,827 | +0.50(+0.78%) |
Aug 29, 2024 | 63.48 | 63.97 | 63.05 | 63.73 | 56,413 | +0.57(+0.90%) |
Aug 28, 2024 | 62.99 | 63.45 | 62.81 | 63.16 | 54,928 | +0.12(+0.19%) |
Aug 27, 2024 | 62.78 | 63.08 | 62.78 | 63.04 | 94,222 | +0.17(+0.27%) |
Aug 26, 2024 | 63.02 | 63.22 | 62.73 | 62.87 | 76,581 | +0.16(+0.26%) |
Aug 23, 2024 | 62.13 | 62.86 | 62.07 | 62.71 | 50,393 | +0.85(+1.37%) |
Aug 22, 2024 | 61.67 | 61.96 | 61.67 | 61.86 | 122,693 | +0.15(+0.24%) |
Aug 21, 2024 | 61.82 | 61.82 | 61.32 | 61.71 | 52,632 | +0.06(+0.10%) |
Aug 20, 2024 | 61.92 | 61.92 | 61.59 | 61.65 | 70,609 | -0.33(-0.53%) |
Aug 19, 2024 | 61.75 | 61.98 | 61.73 | 61.98 | 43,229 | +0.40(+0.65%) |
Aug 16, 2024 | 61.09 | 61.65 | 61.09 | 61.58 | 56,818 | +0.35(+0.57%) |
Aug 15, 2024 | 61.22 | 61.49 | 61.02 | 61.23 | 40,597 | +0.68(+1.12%) |
Aug 14, 2024 | 60.05 | 60.59 | 60.01 | 60.55 | 70,664 | +0.72(+1.20%) |
Aug 13, 2024 | 59.61 | 59.87 | 59.26 | 59.83 | 95,739 | +0.56(+0.94%) |
Aug 12, 2024 | 59.79 | 59.92 | 59.21 | 59.27 | 59,063 | -0.36(-0.60%) |
Aug 09, 2024 | 59.39 | 59.77 | 59.15 | 59.63 | 41,303 | +0.28(+0.47%) |
Aug 08, 2024 | 58.76 | 59.47 | 58.76 | 59.35 | 59,881 | +0.93(+1.59%) |
Aug 07, 2024 | 59.18 | 59.56 | 58.36 | 58.42 | 71,640 | -0.01(-0.02%) |
Aug 06, 2024 | 57.94 | 59.07 | 57.75 | 58.43 | 150,696 | +0.74(+1.28%) |
Aug 05, 2024 | 57.61 | 58.12 | 57.16 | 57.69 | 134,589 | -1.74(-2.93%) |
Aug 02, 2024 | 60.07 | 60.25 | 58.94 | 59.43 | 253,681 | -1.51(-2.48%) |
Aug 01, 2024 | 62.17 | 62.20 | 60.67 | 60.94 | 125,735 | -1.07(-1.73%) |
Jul 31, 2024 | 62.46 | 62.62 | 62.01 | 62.01 | 130,425 | -0.09(-0.14%) |
Jul 30, 2024 | 61.78 | 62.35 | 61.78 | 62.10 | 135,066 | +0.65(+1.06%) |
Jul 29, 2024 | 61.89 | 61.90 | 61.29 | 61.45 | 68,028 | -0.16(-0.26%) |
Jul 26, 2024 | 61.09 | 61.77 | 61.09 | 61.61 | 61,729 | +0.82(+1.35%) |
Jul 25, 2024 | 60.51 | 61.57 | 60.47 | 60.79 | 73,554 | +0.32(+0.53%) |
Jul 24, 2024 | 61.08 | 61.24 | 60.40 | 60.47 | 54,909 | -0.84(-1.37%) |
Jul 23, 2024 | 61.20 | 61.54 | 61.11 | 61.31 | 63,719 | +0.16(+0.26%) |
Jul 22, 2024 | 60.85 | 61.16 | 60.51 | 61.15 | 78,085 | +0.40(+0.66%) |
Jul 19, 2024 | 61.16 | 61.21 | 60.65 | 60.75 | 32,161 | -0.47(-0.77%) |
Jul 18, 2024 | 61.77 | 62.43 | 61.09 | 61.22 | 110,384 | -0.85(-1.37%) |
Jul 17, 2024 | 61.47 | 62.12 | 61.47 | 62.07 | 64,717 | +0.42(+0.68%) |
Jul 16, 2024 | 60.88 | 61.65 | 60.76 | 61.65 | 127,150 | +0.96(+1.58%) |
Jul 15, 2024 | 60.02 | 60.84 | 60.02 | 60.69 | 112,567 | +0.93(+1.56%) |
Jul 12, 2024 | 59.55 | 60.02 | 59.44 | 59.76 | 73,700 | +0.13(+0.22%) |
Jul 11, 2024 | 59.05 | 59.64 | 59.01 | 59.63 | 67,598 | +0.71(+1.21%) |
Jul 10, 2024 | 58.43 | 58.95 | 58.42 | 58.92 | 62,520 | +0.32(+0.55%) |
Jul 09, 2024 | 58.33 | 58.99 | 58.19 | 58.60 | 335,233 | +0.34(+0.58%) |
Jul 08, 2024 | 58.41 | 58.75 | 58.16 | 58.26 | 65,494 | -0.04(-0.07%) |
Jul 05, 2024 | 58.50 | 58.50 | 58.10 | 58.30 | 109,271 | -0.22(-0.38%) |
Jul 03, 2024 | 58.70 | 58.79 | 58.46 | 58.52 | 42,309 | -0.13(-0.22%) |
Jul 02, 2024 | 57.93 | 58.66 | 57.93 | 58.65 | 219,305 | +0.64(+1.10%) |