Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.95 | 62.95 | 62.36 | 62.59 | 1,695 | +0.27(+0.43%) |
Sep 25, 2024 | 62.25 | 62.50 | 62.25 | 62.32 | 2,962 | +0.01(+0.02%) |
Sep 24, 2024 | 62.30 | 62.36 | 62.29 | 62.31 | 1,731 | +0.16(+0.26%) |
Sep 23, 2024 | 62.05 | 62.21 | 62.05 | 62.15 | 6,124 | -0.21(-0.34%) |
Sep 20, 2024 | 61.88 | 62.37 | 61.88 | 62.36 | 6,848 | +0.10(+0.16%) |
Sep 19, 2024 | 62.17 | 62.33 | 62.10 | 62.26 | 3,706 | +1.06(+1.73%) |
Sep 18, 2024 | 60.83 | 61.40 | 60.83 | 61.20 | 2,236 | +0.42(+0.69%) |
Sep 17, 2024 | 60.91 | 60.91 | 60.71 | 60.78 | 1,374 | -0.13(-0.21%) |
Sep 16, 2024 | 60.71 | 60.91 | 60.61 | 60.91 | 3,475 | +0.20(+0.33%) |
Sep 13, 2024 | 60.55 | 60.83 | 60.50 | 60.71 | 1,269 | +0.77(+1.28%) |
Sep 12, 2024 | 59.85 | 60.19 | 59.85 | 59.94 | 1,145 | +0.59(+0.99%) |
Sep 11, 2024 | 58.75 | 59.35 | 58.04 | 59.35 | 2,891 | +0.75(+1.28%) |
Sep 10, 2024 | 58.53 | 58.60 | 58.10 | 58.60 | 4,411 | +0.22(+0.38%) |
Sep 09, 2024 | 58.39 | 58.58 | 58.31 | 58.38 | 1,011 | +0.57(+0.99%) |
Sep 06, 2024 | 57.80 | 57.81 | 57.60 | 57.81 | 2,216 | -0.66(-1.13%) |
Sep 05, 2024 | 58.70 | 58.70 | 58.24 | 58.47 | 3,433 | -0.11(-0.19%) |
Sep 04, 2024 | 58.61 | 58.90 | 58.53 | 58.58 | 2,985 | -0.27(-0.46%) |
Sep 03, 2024 | 60.10 | 60.10 | 58.70 | 58.85 | 2,878 | -1.46(-2.42%) |
Aug 30, 2024 | 60.31 | 0 | +0.38(+0.63%) | |||
Aug 29, 2024 | 60.06 | 60.40 | 59.93 | 59.93 | 22,674 | -0.45(-0.75%) |
Aug 28, 2024 | 60.28 | 60.38 | 60.27 | 60.38 | 5,400 | +0.03(+0.05%) |
Aug 27, 2024 | 60.46 | 60.50 | 60.35 | 60.35 | 1,429 | -0.17(-0.28%) |
Aug 26, 2024 | 60.94 | 60.94 | 60.28 | 60.52 | 5,380 | -0.38(-0.62%) |
Aug 23, 2024 | 60.80 | 60.93 | 60.80 | 60.90 | 4,477 | +0.39(+0.64%) |
Aug 22, 2024 | 61.04 | 61.23 | 60.48 | 60.51 | 7,003 | -0.39(-0.64%) |
Aug 21, 2024 | 60.61 | 60.90 | 60.61 | 60.90 | 4,763 | +0.15(+0.25%) |
Aug 20, 2024 | 61.05 | 61.05 | 60.50 | 60.75 | 2,707 | -0.19(-0.31%) |
Aug 19, 2024 | 60.60 | 60.97 | 60.60 | 60.94 | 5,064 | +0.37(+0.61%) |
Aug 16, 2024 | 60.56 | 60.77 | 60.56 | 60.57 | 4,979 | +0.00(+0.00%) |
Aug 15, 2024 | 60.31 | 60.60 | 60.31 | 60.57 | 1,951 | +1.29(+2.18%) |
Aug 14, 2024 | 59.54 | 59.54 | 58.90 | 59.28 | 3,880 | +0.23(+0.39%) |
Aug 13, 2024 | 59.05 | 59.09 | 58.91 | 59.05 | 632 | +1.10(+1.90%) |
Aug 12, 2024 | 58.24 | 58.24 | 57.85 | 57.95 | 1,691 | +0.17(+0.29%) |
Aug 09, 2024 | 57.16 | 57.78 | 57.16 | 57.78 | 1,105 | +0.63(+1.10%) |
Aug 08, 2024 | 56.79 | 57.33 | 56.68 | 57.15 | 17,565 | +1.23(+2.20%) |
Aug 07, 2024 | 56.12 | 56.91 | 55.79 | 55.92 | 6,259 | +0.70(+1.27%) |
Aug 06, 2024 | 56.02 | 56.59 | 55.22 | 55.22 | 45,321 | -1.78(-3.12%) |
Aug 02, 2024 | 57.00 | 0 | -2.83(-4.73%) | |||
Aug 01, 2024 | 60.97 | 61.11 | 59.37 | 59.83 | 6,826 | -1.33(-2.17%) |
Jul 31, 2024 | 60.39 | 61.22 | 60.39 | 61.16 | 24,577 | +1.47(+2.46%) |
Jul 30, 2024 | 59.60 | 59.70 | 59.35 | 59.69 | 2,021 | -0.62(-1.03%) |
Jul 29, 2024 | 60.42 | 60.52 | 60.11 | 60.31 | 8,646 | +0.01(+0.02%) |
Jul 26, 2024 | 60.40 | 60.40 | 60.20 | 60.30 | 2,730 | +0.93(+1.57%) |
Jul 25, 2024 | 59.92 | 60.20 | 58.92 | 59.37 | 17,112 | -0.81(-1.35%) |
Jul 24, 2024 | 61.04 | 61.04 | 60.18 | 60.18 | 5,151 | -1.62(-2.62%) |
Jul 23, 2024 | 61.76 | 62.11 | 61.76 | 61.80 | 6,142 | +0.37(+0.60%) |
Jul 22, 2024 | 60.98 | 61.50 | 60.98 | 61.43 | 6,248 | +0.84(+1.39%) |
Jul 19, 2024 | 60.73 | 60.83 | 60.58 | 60.59 | 3,745 | +0.04(+0.07%) |
Jul 18, 2024 | 61.28 | 61.32 | 60.10 | 60.55 | 10,925 | -0.80(-1.30%) |
Jul 17, 2024 | 62.39 | 62.39 | 61.25 | 61.35 | 9,609 | -1.99(-3.14%) |
Jul 16, 2024 | 63.53 | 63.53 | 63.20 | 63.34 | 3,349 | +0.03(+0.05%) |
Jul 15, 2024 | 63.67 | 63.67 | 63.16 | 63.31 | 3,210 | +0.02(+0.03%) |
Jul 12, 2024 | 63.20 | 63.70 | 63.16 | 63.29 | 4,958 | +0.14(+0.22%) |
Jul 11, 2024 | 63.80 | 63.84 | 62.88 | 63.15 | 3,939 | -0.77(-1.20%) |
Jul 10, 2024 | 63.62 | 63.92 | 63.40 | 63.92 | 4,273 | +0.49(+0.77%) |
Jul 09, 2024 | 63.61 | 63.63 | 63.31 | 63.43 | 5,783 | -0.02(-0.03%) |
Jul 08, 2024 | 63.57 | 63.57 | 63.12 | 63.45 | 16,023 | +0.35(+0.55%) |
Jul 05, 2024 | 63.00 | 63.32 | 63.00 | 63.10 | 5,410 | +0.37(+0.59%) |
Jul 04, 2024 | 62.69 | 62.76 | 62.58 | 62.73 | 1,805 | -0.07(-0.11%) |
Jul 03, 2024 | 62.64 | 62.80 | 62.50 | 62.80 | 7,411 | +0.16(+0.26%) |