Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 62.42 | 62.59 | 62.26 | 62.52 | 801,514 | -0.05(-0.08%) |
Sep 19, 2024 | 62.68 | 62.73 | 62.34 | 62.57 | 968,600 | +0.54(+0.87%) |
Sep 18, 2024 | 62.16 | 62.73 | 61.95 | 62.03 | 3,878,087 | -0.12(-0.19%) |
Sep 17, 2024 | 62.27 | 62.41 | 61.94 | 62.15 | 760,024 | -0.04(-0.06%) |
Sep 16, 2024 | 61.91 | 62.21 | 61.86 | 62.19 | 757,808 | +0.41(+0.66%) |
Sep 13, 2024 | 61.55 | 61.87 | 61.44 | 61.78 | 730,232 | +0.43(+0.70%) |
Sep 12, 2024 | 61.10 | 61.36 | 60.73 | 61.35 | 695,256 | +0.38(+0.62%) |
Sep 11, 2024 | 60.91 | 61.07 | 59.88 | 60.97 | 2,168,378 | -0.08(-0.13%) |
Sep 10, 2024 | 61.17 | 61.17 | 60.61 | 61.05 | 904,455 | +0.01(+0.02%) |
Sep 09, 2024 | 60.67 | 61.22 | 60.59 | 61.04 | 791,712 | +0.61(+1.01%) |
Sep 06, 2024 | 61.04 | 61.30 | 60.34 | 60.43 | 1,396,937 | -0.64(-1.05%) |
Sep 05, 2024 | 61.57 | 61.62 | 60.83 | 61.07 | 878,059 | -0.43(-0.70%) |
Sep 04, 2024 | 61.48 | 61.76 | 61.29 | 61.50 | 1,211,492 | -0.01(-0.02%) |
Sep 03, 2024 | 61.86 | 62.00 | 61.32 | 61.51 | 1,274,582 | -0.63(-1.01%) |
Aug 30, 2024 | 61.83 | 62.19 | 61.47 | 62.14 | 686,460 | +0.48(+0.78%) |
Aug 29, 2024 | 61.66 | 61.98 | 61.32 | 61.66 | 1,872,813 | +0.25(+0.41%) |
Aug 28, 2024 | 61.47 | 61.73 | 61.16 | 61.41 | 972,590 | -0.11(-0.18%) |
Aug 27, 2024 | 61.50 | 61.58 | 61.38 | 61.52 | 1,059,676 | +0.00(+0.00%) |
Aug 26, 2024 | 61.53 | 61.78 | 61.45 | 61.52 | 1,365,783 | +0.08(+0.13%) |
Aug 23, 2024 | 61.10 | 61.47 | 61.01 | 61.44 | 1,391,185 | +0.57(+0.94%) |
Aug 22, 2024 | 61.09 | 61.20 | 60.66 | 60.87 | 1,077,595 | -0.10(-0.16%) |
Aug 21, 2024 | 60.93 | 61.05 | 60.78 | 60.97 | 1,407,148 | +0.24(+0.40%) |
Aug 20, 2024 | 60.86 | 60.90 | 60.67 | 60.73 | 921,412 | -0.15(-0.25%) |
Aug 19, 2024 | 60.60 | 60.90 | 60.60 | 60.88 | 861,443 | +0.31(+0.51%) |
Aug 16, 2024 | 60.31 | 60.62 | 60.29 | 60.57 | 791,670 | +0.20(+0.33%) |
Aug 15, 2024 | 60.27 | 60.45 | 60.09 | 60.37 | 999,851 | +0.65(+1.09%) |
Aug 14, 2024 | 59.42 | 59.87 | 59.41 | 59.72 | 1,327,283 | +0.30(+0.50%) |
Aug 13, 2024 | 59.07 | 59.46 | 58.90 | 59.42 | 877,136 | +0.61(+1.04%) |
Aug 12, 2024 | 59.06 | 59.09 | 58.67 | 58.81 | 849,401 | -0.18(-0.31%) |
Aug 09, 2024 | 58.83 | 59.16 | 58.53 | 58.99 | 944,376 | +0.10(+0.17%) |
Aug 08, 2024 | 58.25 | 58.94 | 58.21 | 58.89 | 913,563 | +0.97(+1.67%) |
Aug 07, 2024 | 58.59 | 59.02 | 57.90 | 57.92 | 978,345 | -0.22(-0.38%) |
Aug 06, 2024 | 57.93 | 58.82 | 57.82 | 58.14 | 1,299,496 | +0.30(+0.52%) |
Aug 05, 2024 | 58.14 | 58.35 | 57.66 | 57.84 | 2,807,444 | -1.38(-2.33%) |
Aug 02, 2024 | 59.59 | 59.81 | 58.69 | 59.22 | 1,801,415 | -0.62(-1.04%) |
Aug 01, 2024 | 60.38 | 60.60 | 59.55 | 59.84 | 1,259,641 | -0.46(-0.76%) |
Jul 31, 2024 | 60.38 | 60.66 | 60.13 | 60.30 | 958,128 | +0.25(+0.42%) |
Jul 30, 2024 | 59.90 | 60.19 | 59.78 | 60.05 | 899,247 | +0.16(+0.27%) |
Jul 29, 2024 | 60.00 | 60.03 | 59.69 | 59.89 | 774,981 | -0.04(-0.07%) |
Jul 26, 2024 | 59.53 | 60.19 | 59.50 | 59.93 | 673,275 | +0.68(+1.15%) |
Jul 25, 2024 | 59.06 | 59.87 | 59.03 | 59.25 | 1,101,764 | +0.27(+0.46%) |
Jul 24, 2024 | 59.19 | 59.31 | 58.91 | 58.98 | 2,224,871 | -0.32(-0.54%) |
Jul 23, 2024 | 59.48 | 59.53 | 59.26 | 59.30 | 2,094,548 | -0.29(-0.49%) |
Jul 22, 2024 | 59.54 | 59.63 | 59.26 | 59.59 | 845,901 | +0.24(+0.40%) |
Jul 19, 2024 | 59.79 | 59.81 | 59.28 | 59.35 | 730,865 | -0.37(-0.62%) |
Jul 18, 2024 | 60.10 | 60.56 | 59.66 | 59.72 | 1,047,263 | -0.57(-0.95%) |
Jul 17, 2024 | 59.80 | 60.45 | 59.80 | 60.29 | 3,849,544 | +0.19(+0.32%) |
Jul 16, 2024 | 59.38 | 60.10 | 59.33 | 60.10 | 1,413,259 | +0.87(+1.47%) |
Jul 15, 2024 | 59.22 | 59.50 | 59.15 | 59.23 | 993,751 | +0.20(+0.34%) |
Jul 12, 2024 | 58.87 | 59.37 | 58.83 | 59.03 | 945,696 | +0.37(+0.63%) |
Jul 11, 2024 | 58.40 | 58.75 | 58.34 | 58.66 | 1,038,040 | +0.33(+0.57%) |
Jul 10, 2024 | 57.80 | 58.35 | 57.76 | 58.33 | 1,011,925 | +0.57(+0.99%) |
Jul 09, 2024 | 57.74 | 57.97 | 57.61 | 57.76 | 1,778,020 | -0.02(-0.03%) |
Jul 08, 2024 | 57.79 | 57.98 | 57.66 | 57.78 | 811,133 | +0.02(+0.03%) |
Jul 05, 2024 | 57.76 | 57.77 | 57.42 | 57.76 | 715,383 | +0.06(+0.10%) |
Jul 03, 2024 | 57.76 | 57.88 | 57.64 | 57.70 | 529,003 | +0.02(+0.03%) |
Jul 02, 2024 | 57.46 | 57.69 | 57.37 | 57.68 | 1,590,574 | +0.21(+0.37%) |