Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.54 | 63.72 | 63.33 | 63.42 | 39,945 | -0.07(-0.11%) |
Sep 26, 2024 | 63.39 | 63.51 | 63.23 | 63.49 | 39,568 | +0.66(+1.05%) |
Sep 25, 2024 | 63.22 | 63.22 | 62.77 | 62.83 | 45,714 | -0.31(-0.49%) |
Sep 24, 2024 | 62.88 | 63.19 | 62.45 | 63.14 | 25,972 | +0.27(+0.43%) |
Sep 23, 2024 | 62.66 | 62.88 | 62.62 | 62.87 | 65,135 | +0.23(+0.37%) |
Sep 20, 2024 | 62.67 | 62.77 | 62.44 | 62.64 | 20,521 | -0.31(-0.49%) |
Sep 19, 2024 | 62.87 | 63.08 | 62.61 | 62.95 | 97,444 | +1.08(+1.75%) |
Sep 18, 2024 | 62.12 | 62.63 | 61.82 | 61.87 | 99,556 | -0.07(-0.11%) |
Sep 17, 2024 | 62.09 | 62.28 | 61.87 | 61.94 | 41,050 | -0.16(-0.26%) |
Sep 16, 2024 | 62.08 | 62.14 | 61.87 | 62.10 | 75,066 | +0.26(+0.42%) |
Sep 13, 2024 | 61.55 | 61.98 | 61.55 | 61.84 | 22,605 | +0.49(+0.80%) |
Sep 12, 2024 | 60.84 | 61.41 | 60.74 | 61.35 | 19,776 | +0.50(+0.82%) |
Sep 11, 2024 | 60.31 | 60.86 | 59.55 | 60.85 | 25,532 | +0.42(+0.70%) |
Sep 10, 2024 | 60.61 | 60.61 | 59.93 | 60.43 | 57,851 | +0.03(+0.05%) |
Sep 09, 2024 | 60.41 | 60.65 | 60.25 | 60.40 | 17,875 | +0.52(+0.87%) |
Sep 06, 2024 | 60.88 | 60.89 | 59.85 | 59.88 | 23,994 | -0.94(-1.55%) |
Sep 05, 2024 | 61.25 | 61.25 | 60.68 | 60.82 | 18,316 | -0.18(-0.30%) |
Sep 04, 2024 | 61.20 | 61.41 | 60.91 | 61.00 | 23,966 | -0.21(-0.34%) |
Sep 03, 2024 | 62.12 | 62.12 | 60.94 | 61.21 | 44,654 | -1.25(-2.00%) |
Aug 30, 2024 | 62.33 | 62.49 | 61.97 | 62.46 | 23,976 | +0.38(+0.61%) |
Aug 29, 2024 | 62.26 | 62.52 | 62.06 | 62.08 | 22,775 | +0.10(+0.16%) |
Aug 28, 2024 | 62.29 | 62.29 | 61.70 | 61.98 | 24,381 | -0.34(-0.55%) |
Aug 27, 2024 | 62.19 | 62.36 | 62.03 | 62.32 | 27,911 | +0.06(+0.10%) |
Aug 26, 2024 | 62.65 | 62.65 | 62.12 | 62.26 | 8,516 | -0.15(-0.24%) |
Aug 23, 2024 | 61.81 | 62.41 | 61.81 | 62.41 | 23,081 | +1.01(+1.64%) |
Aug 22, 2024 | 61.93 | 61.99 | 61.31 | 61.40 | 21,468 | -0.40(-0.65%) |
Aug 21, 2024 | 61.59 | 61.82 | 61.56 | 61.80 | 19,526 | +0.38(+0.62%) |
Aug 20, 2024 | 61.67 | 61.72 | 61.36 | 61.42 | 16,860 | -0.21(-0.34%) |
Aug 19, 2024 | 61.10 | 61.64 | 61.10 | 61.63 | 27,908 | +0.56(+0.91%) |
Aug 16, 2024 | 60.65 | 61.16 | 60.65 | 61.07 | 27,584 | +0.26(+0.43%) |
Aug 15, 2024 | 60.42 | 60.96 | 60.42 | 60.81 | 16,276 | +0.82(+1.37%) |
Aug 14, 2024 | 59.78 | 60.00 | 59.72 | 59.99 | 26,655 | +0.14(+0.23%) |
Aug 13, 2024 | 59.27 | 59.85 | 59.21 | 59.85 | 14,357 | +0.87(+1.48%) |
Aug 12, 2024 | 59.03 | 59.18 | 58.88 | 58.98 | 24,174 | +0.01(+0.02%) |
Aug 09, 2024 | 58.72 | 59.10 | 58.66 | 58.97 | 30,675 | +0.13(+0.22%) |
Aug 08, 2024 | 57.88 | 58.84 | 57.88 | 58.84 | 30,477 | +1.28(+2.22%) |
Aug 07, 2024 | 58.47 | 58.79 | 57.56 | 57.56 | 30,272 | -0.28(-0.48%) |
Aug 06, 2024 | 57.41 | 58.44 | 57.28 | 57.84 | 41,224 | +0.47(+0.82%) |
Aug 05, 2024 | 56.67 | 58.98 | 56.67 | 57.37 | 76,565 | -1.65(-2.80%) |
Aug 02, 2024 | 59.95 | 59.95 | 58.58 | 59.02 | 48,284 | -1.23(-2.04%) |
Aug 01, 2024 | 61.51 | 61.88 | 59.95 | 60.25 | 36,121 | -1.23(-2.01%) |
Jul 31, 2024 | 61.33 | 61.88 | 61.29 | 61.48 | 26,673 | +0.89(+1.48%) |
Jul 30, 2024 | 60.88 | 60.89 | 60.30 | 60.59 | 52,074 | -0.06(-0.11%) |
Jul 29, 2024 | 60.86 | 60.86 | 60.53 | 60.65 | 35,401 | -0.13(-0.21%) |
Jul 26, 2024 | 60.57 | 60.93 | 60.51 | 60.78 | 51,813 | +0.76(+1.27%) |
Jul 25, 2024 | 60.06 | 60.77 | 59.79 | 60.02 | 31,312 | -0.06(-0.10%) |
Jul 24, 2024 | 61.15 | 61.15 | 60.04 | 60.08 | 41,993 | -1.08(-1.77%) |
Jul 23, 2024 | 61.22 | 61.65 | 61.08 | 61.16 | 44,416 | -0.11(-0.18%) |
Jul 22, 2024 | 61.04 | 61.31 | 60.87 | 61.27 | 31,189 | +0.58(+0.96%) |
Jul 19, 2024 | 61.15 | 61.15 | 60.62 | 60.69 | 38,258 | -0.48(-0.78%) |
Jul 18, 2024 | 61.57 | 61.94 | 61.03 | 61.17 | 36,897 | -0.50(-0.81%) |
Jul 17, 2024 | 62.02 | 62.02 | 61.67 | 61.67 | 75,299 | -0.65(-1.04%) |
Jul 16, 2024 | 61.72 | 62.32 | 61.72 | 62.32 | 24,981 | +0.73(+1.19%) |
Jul 15, 2024 | 61.51 | 61.85 | 61.48 | 61.59 | 51,879 | +0.16(+0.26%) |
Jul 12, 2024 | 61.36 | 61.76 | 61.26 | 61.43 | 21,747 | +0.39(+0.64%) |
Jul 11, 2024 | 60.91 | 61.16 | 60.90 | 61.04 | 29,889 | +0.27(+0.44%) |
Jul 10, 2024 | 60.26 | 60.78 | 60.26 | 60.77 | 41,943 | +0.59(+0.98%) |
Jul 09, 2024 | 60.24 | 60.35 | 60.16 | 60.18 | 14,021 | -0.07(-0.12%) |
Jul 08, 2024 | 60.21 | 60.42 | 60.13 | 60.25 | 34,346 | +0.09(+0.15%) |
Jul 05, 2024 | 60.03 | 60.19 | 59.92 | 60.16 | 19,026 | +0.11(+0.18%) |
Jul 03, 2024 | 59.77 | 60.11 | 59.77 | 60.05 | 14,023 | +0.34(+0.57%) |
Jul 02, 2024 | 59.44 | 59.88 | 59.42 | 59.71 | 53,885 | +0.22(+0.36%) |