Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 58.75 | 58.89 | 58.51 | 58.89 | 1,619 | -0.10(-0.17%) |
Sep 09, 2024 | 59.09 | 59.09 | 59.00 | 59.00 | 903 | +0.45(+0.77%) |
Sep 06, 2024 | 58.86 | 58.86 | 58.54 | 58.54 | 1,851 | -1.08(-1.82%) |
Sep 05, 2024 | 59.62 | 59.75 | 59.62 | 59.63 | 14,644 | +0.16(+0.27%) |
Sep 04, 2024 | 59.66 | 59.66 | 59.40 | 59.47 | 2,740 | -0.04(-0.06%) |
Sep 03, 2024 | 60.08 | 60.39 | 59.51 | 59.51 | 1,650 | -1.17(-1.93%) |
Aug 30, 2024 | 60.67 | 60.68 | 60.36 | 60.68 | 1,975 | +0.20(+0.34%) |
Aug 29, 2024 | 60.45 | 60.69 | 60.45 | 60.47 | 1,597 | +0.03(+0.05%) |
Aug 28, 2024 | 60.42 | 60.48 | 60.29 | 60.45 | 1,963 | -0.40(-0.66%) |
Aug 27, 2024 | 60.54 | 60.96 | 60.54 | 60.85 | 2,559 | +0.12(+0.19%) |
Aug 26, 2024 | 60.70 | 60.77 | 60.62 | 60.73 | 3,980 | -0.58(-0.94%) |
Aug 23, 2024 | 61.11 | 61.32 | 60.85 | 61.30 | 2,901 | +1.26(+2.10%) |
Aug 22, 2024 | 60.35 | 60.35 | 60.01 | 60.05 | 1,798 | -0.77(-1.27%) |
Aug 21, 2024 | 60.68 | 60.82 | 60.66 | 60.82 | 2,264 | +0.26(+0.43%) |
Aug 20, 2024 | 60.53 | 60.60 | 60.53 | 60.56 | 2,699 | -0.56(-0.91%) |
Aug 19, 2024 | 60.91 | 61.12 | 60.91 | 61.12 | 1,850 | +0.64(+1.06%) |
Aug 16, 2024 | 60.44 | 60.55 | 60.40 | 60.48 | 2,091 | +0.64(+1.08%) |
Aug 15, 2024 | 59.81 | 59.94 | 59.79 | 59.83 | 2,712 | +0.62(+1.05%) |
Aug 14, 2024 | 59.06 | 59.21 | 58.97 | 59.21 | 1,984 | -0.27(-0.45%) |
Aug 13, 2024 | 59.37 | 59.48 | 59.37 | 59.48 | 2,302 | +0.59(+1.00%) |
Aug 12, 2024 | 58.93 | 59.11 | 58.89 | 58.89 | 2,053 | +0.19(+0.32%) |
Aug 09, 2024 | 58.28 | 58.70 | 58.28 | 58.70 | 2,422 | +0.32(+0.55%) |
Aug 08, 2024 | 58.10 | 58.38 | 58.10 | 58.38 | 1,139 | +1.25(+2.19%) |
Aug 07, 2024 | 57.88 | 57.88 | 57.10 | 57.13 | 1,993 | +0.51(+0.90%) |
Aug 06, 2024 | 56.27 | 56.78 | 56.27 | 56.62 | 3,054 | +0.24(+0.42%) |
Aug 05, 2024 | 59.20 | 59.20 | 55.67 | 56.39 | 5,317 | -1.78(-3.06%) |
Aug 02, 2024 | 57.91 | 58.17 | 57.91 | 58.17 | 2,008 | -0.93(-1.57%) |
Aug 01, 2024 | 59.11 | 59.29 | 59.10 | 59.10 | 2,054 | -0.94(-1.57%) |
Jul 31, 2024 | 60.11 | 60.19 | 60.04 | 60.04 | 1,285 | +1.20(+2.04%) |
Jul 30, 2024 | 58.89 | 58.97 | 58.71 | 58.84 | 1,635 | -0.28(-0.48%) |
Jul 29, 2024 | 59.21 | 59.21 | 59.12 | 59.12 | 720 | -0.09(-0.15%) |
Jul 26, 2024 | 59.15 | 59.33 | 59.15 | 59.21 | 1,858 | +0.55(+0.93%) |
Jul 25, 2024 | 58.98 | 59.13 | 58.66 | 58.66 | 2,756 | -0.20(-0.33%) |
Jul 24, 2024 | 59.39 | 59.39 | 58.86 | 58.86 | 825 | -0.78(-1.32%) |
Jul 23, 2024 | 63.63 | 63.63 | 59.64 | 59.64 | 3,066 | -0.48(-0.80%) |
Jul 22, 2024 | 60.10 | 60.23 | 60.10 | 60.13 | 1,275 | +0.43(+0.72%) |
Jul 19, 2024 | 59.76 | 59.76 | 58.56 | 59.70 | 1,540 | -0.56(-0.93%) |
Jul 18, 2024 | 60.61 | 60.61 | 60.26 | 60.26 | 1,807 | -0.57(-0.94%) |
Jul 17, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 543 | -0.96(-1.55%) |
Jul 16, 2024 | 61.50 | 61.78 | 61.45 | 61.78 | 2,420 | +0.41(+0.66%) |
Jul 15, 2024 | 61.47 | 61.74 | 61.26 | 61.38 | 44,331 | -0.61(-0.98%) |
Jul 12, 2024 | 62.03 | 62.16 | 61.97 | 61.98 | 2,110 | +0.22(+0.36%) |
Jul 11, 2024 | 62.18 | 62.18 | 61.74 | 61.76 | 2,502 | +0.31(+0.51%) |
Jul 10, 2024 | 61.49 | 61.49 | 61.23 | 61.45 | 3,079 | +0.39(+0.64%) |
Jul 09, 2024 | 60.98 | 61.10 | 60.89 | 61.06 | 5,053 | +0.24(+0.40%) |
Jul 08, 2024 | 60.76 | 60.89 | 60.70 | 60.82 | 3,543 | +0.14(+0.24%) |
Jul 05, 2024 | 60.38 | 60.67 | 60.38 | 60.67 | 2,420 | +0.31(+0.52%) |
Jul 03, 2024 | 60.19 | 60.36 | 60.19 | 60.36 | 1,302 | +0.74(+1.24%) |
Jul 02, 2024 | 59.76 | 59.76 | 59.31 | 59.62 | 2,721 | +0.19(+0.33%) |