Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.75 | 63.75 | 63.34 | 63.34 | 335 | -0.65(-1.01%) |
Sep 26, 2024 | 63.81 | 63.99 | 63.81 | 63.99 | 649 | +1.15(+1.83%) |
Sep 25, 2024 | 63.13 | 63.13 | 62.84 | 62.84 | 1,634 | +0.14(+0.22%) |
Sep 24, 2024 | 62.70 | 62.78 | 62.59 | 62.69 | 2,448 | +0.56(+0.90%) |
Sep 23, 2024 | 61.97 | 62.19 | 61.95 | 62.13 | 6,686 | +0.29(+0.47%) |
Sep 20, 2024 | 62.13 | 62.13 | 61.49 | 61.84 | 1,488 | -0.63(-1.02%) |
Sep 19, 2024 | 62.26 | 62.89 | 62.26 | 62.48 | 2,374 | +2.14(+3.55%) |
Sep 18, 2024 | 60.72 | 61.00 | 60.34 | 60.34 | 3,542 | -0.37(-0.60%) |
Sep 17, 2024 | 60.83 | 60.83 | 60.49 | 60.71 | 958 | -0.04(-0.07%) |
Sep 16, 2024 | 62.33 | 62.33 | 60.45 | 60.75 | 1,156 | -0.20(-0.33%) |
Sep 13, 2024 | 60.82 | 60.95 | 60.82 | 60.95 | 2,405 | +0.49(+0.82%) |
Sep 12, 2024 | 60.11 | 60.66 | 60.11 | 60.46 | 5,440 | +0.44(+0.73%) |
Sep 11, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 86 | +2.06(+3.55%) |
Sep 10, 2024 | 57.06 | 57.96 | 57.06 | 57.96 | 1,534 | +0.38(+0.65%) |
Sep 09, 2024 | 57.41 | 57.69 | 56.97 | 57.59 | 1,274 | +0.94(+1.66%) |
Sep 06, 2024 | 56.60 | 56.85 | 56.45 | 56.65 | 804 | -1.61(-2.77%) |
Sep 05, 2024 | 58.47 | 58.48 | 58.26 | 58.26 | 3,490 | -0.29(-0.49%) |
Sep 04, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 521 | -0.21(-0.36%) |
Sep 03, 2024 | 59.86 | 59.86 | 58.76 | 58.76 | 726 | -3.27(-5.27%) |
Aug 30, 2024 | 61.94 | 62.03 | 61.94 | 62.03 | 360 | +0.81(+1.33%) |
Aug 29, 2024 | 61.36 | 61.36 | 61.22 | 61.22 | 652 | -0.29(-0.47%) |
Aug 28, 2024 | 62.13 | 62.13 | 61.50 | 61.50 | 694 | -0.76(-1.23%) |
Aug 27, 2024 | 62.09 | 62.33 | 61.88 | 62.27 | 5,007 | +0.43(+0.69%) |
Aug 26, 2024 | 61.79 | 62.11 | 61.79 | 61.84 | 999 | -1.05(-1.68%) |
Aug 23, 2024 | 62.50 | 62.89 | 62.50 | 62.89 | 707 | +1.03(+1.66%) |
Aug 22, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 144 | -1.46(-2.31%) |
Aug 21, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 247 | +0.84(+1.35%) |
Aug 20, 2024 | 62.65 | 62.67 | 62.31 | 62.49 | 980 | -0.45(-0.71%) |
Aug 19, 2024 | 62.07 | 62.93 | 61.85 | 62.93 | 737 | +0.86(+1.38%) |
Aug 16, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 352 | +0.12(+0.20%) |
Aug 15, 2024 | 61.87 | 62.14 | 61.84 | 61.95 | 1,101 | +1.76(+2.92%) |
Aug 14, 2024 | 60.23 | 60.23 | 60.14 | 60.19 | 1,770 | +0.27(+0.46%) |
Aug 13, 2024 | 59.36 | 59.92 | 59.35 | 59.92 | 2,204 | +1.72(+2.95%) |
Aug 12, 2024 | 58.65 | 58.65 | 58.20 | 58.20 | 508 | +0.25(+0.43%) |
Aug 09, 2024 | 58.02 | 58.02 | 57.95 | 57.95 | 259 | -0.13(-0.22%) |
Aug 08, 2024 | 56.53 | 58.08 | 56.53 | 58.08 | 8,356 | +2.76(+4.99%) |
Aug 07, 2024 | 57.60 | 57.60 | 55.32 | 55.32 | 6,494 | -0.65(-1.16%) |
Aug 06, 2024 | 55.91 | 57.00 | 55.90 | 55.97 | 2,523 | +1.25(+2.29%) |
Aug 05, 2024 | 55.70 | 55.70 | 53.92 | 54.72 | 10,123 | -1.44(-2.57%) |
Aug 02, 2024 | 56.62 | 56.62 | 55.58 | 56.16 | 10,633 | -2.16(-3.70%) |
Aug 01, 2024 | 60.43 | 60.43 | 57.95 | 58.31 | 1,145 | -2.61(-4.28%) |
Jul 31, 2024 | 60.15 | 60.92 | 60.15 | 60.92 | 941 | +2.77(+4.76%) |
Jul 30, 2024 | 59.99 | 59.99 | 58.00 | 58.15 | 11,605 | -1.53(-2.56%) |
Jul 29, 2024 | 59.70 | 59.87 | 59.65 | 59.68 | 6,134 | +0.09(+0.15%) |
Jul 26, 2024 | 59.73 | 60.18 | 59.59 | 59.59 | 1,150 | +0.41(+0.70%) |
Jul 25, 2024 | 60.00 | 60.00 | 59.18 | 59.18 | 1,335 | -0.96(-1.60%) |
Jul 24, 2024 | 61.62 | 61.62 | 60.14 | 60.14 | 5,999 | -2.94(-4.66%) |
Jul 23, 2024 | 63.53 | 63.54 | 63.08 | 63.08 | 3,107 | -0.40(-0.64%) |
Jul 22, 2024 | 63.11 | 63.48 | 62.52 | 63.48 | 2,787 | +1.68(+2.72%) |
Jul 19, 2024 | 62.32 | 62.32 | 61.66 | 61.80 | 3,962 | -0.54(-0.87%) |
Jul 18, 2024 | 63.01 | 63.37 | 61.92 | 62.34 | 3,710 | -0.57(-0.91%) |
Jul 17, 2024 | 64.69 | 64.69 | 62.91 | 62.91 | 5,073 | -3.58(-5.39%) |
Jul 16, 2024 | 66.07 | 66.50 | 66.07 | 66.50 | 1,081 | +0.37(+0.57%) |
Jul 15, 2024 | 67.26 | 67.26 | 66.12 | 66.12 | 1,386 | -0.13(-0.19%) |
Jul 12, 2024 | 66.60 | 66.81 | 66.25 | 66.25 | 2,391 | +0.50(+0.76%) |
Jul 11, 2024 | 67.20 | 67.22 | 65.55 | 65.75 | 8,828 | -1.21(-1.81%) |
Jul 10, 2024 | 66.28 | 66.96 | 66.28 | 66.96 | 2,878 | +1.04(+1.58%) |
Jul 09, 2024 | 66.75 | 66.75 | 65.76 | 65.92 | 4,371 | -1.29(-1.92%) |
Jul 08, 2024 | 65.81 | 72.76 | 65.73 | 67.21 | 26,208 | +1.79(+2.74%) |
Jul 05, 2024 | 65.36 | 65.46 | 64.97 | 65.42 | 2,574 | +0.50(+0.76%) |
Jul 03, 2024 | 64.41 | 64.92 | 64.10 | 64.92 | 2,735 | +0.95(+1.49%) |
Jul 02, 2024 | 63.48 | 63.97 | 63.48 | 63.97 | 1,881 | +0.64(+1.01%) |