Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 62.39 | 63.48 | 61.91 | 63.22 | 3,613,346 | +0.59(+0.94%) |
Sep 19, 2024 | 61.80 | 62.83 | 61.41 | 62.63 | 2,262,272 | +2.13(+3.52%) |
Sep 18, 2024 | 60.11 | 61.42 | 59.86 | 60.50 | 1,759,082 | +0.40(+0.67%) |
Sep 17, 2024 | 60.68 | 60.81 | 59.86 | 60.10 | 1,899,259 | -0.20(-0.33%) |
Sep 16, 2024 | 59.73 | 60.55 | 59.51 | 60.30 | 1,412,386 | +0.84(+1.41%) |
Sep 13, 2024 | 59.33 | 60.26 | 59.21 | 59.46 | 1,863,138 | +0.31(+0.52%) |
Sep 12, 2024 | 59.00 | 59.80 | 58.76 | 59.15 | 1,508,424 | +0.21(+0.36%) |
Sep 11, 2024 | 57.36 | 58.97 | 57.16 | 58.94 | 1,715,466 | +1.67(+2.92%) |
Sep 10, 2024 | 59.12 | 59.22 | 56.85 | 57.27 | 1,883,538 | -1.57(-2.67%) |
Sep 09, 2024 | 58.54 | 59.54 | 58.52 | 58.84 | 1,363,970 | +0.74(+1.27%) |
Sep 06, 2024 | 61.50 | 62.07 | 58.09 | 58.10 | 2,377,578 | -3.25(-5.30%) |
Sep 05, 2024 | 60.60 | 61.40 | 60.38 | 61.35 | 1,408,006 | +0.51(+0.84%) |
Sep 04, 2024 | 60.71 | 61.63 | 60.35 | 60.84 | 1,470,789 | -0.36(-0.59%) |
Sep 03, 2024 | 62.24 | 64.30 | 60.95 | 61.20 | 2,219,931 | -1.56(-2.49%) |
Aug 30, 2024 | 62.79 | 62.91 | 61.64 | 62.76 | 2,753,614 | +0.40(+0.64%) |
Aug 29, 2024 | 61.38 | 62.97 | 61.28 | 62.36 | 1,721,309 | +1.43(+2.35%) |
Aug 28, 2024 | 61.99 | 62.33 | 60.16 | 60.93 | 1,813,265 | -1.06(-1.71%) |
Aug 27, 2024 | 60.17 | 62.12 | 60.13 | 61.99 | 1,715,254 | +1.32(+2.18%) |
Aug 26, 2024 | 60.76 | 61.32 | 60.56 | 60.67 | 1,519,726 | -0.09(-0.15%) |
Aug 23, 2024 | 59.20 | 60.88 | 59.17 | 60.76 | 1,877,414 | +1.86(+3.16%) |
Aug 22, 2024 | 59.38 | 59.87 | 58.65 | 58.90 | 1,928,491 | -0.35(-0.59%) |
Aug 21, 2024 | 60.87 | 60.87 | 59.18 | 59.25 | 2,162,436 | -1.34(-2.21%) |
Aug 20, 2024 | 61.74 | 62.33 | 60.49 | 60.59 | 2,053,905 | -1.29(-2.08%) |
Aug 19, 2024 | 61.37 | 62.24 | 61.05 | 61.88 | 1,983,174 | +0.69(+1.13%) |
Aug 16, 2024 | 60.06 | 61.24 | 60.05 | 61.19 | 2,451,901 | +0.49(+0.81%) |
Aug 15, 2024 | 61.03 | 61.03 | 60.09 | 60.70 | 2,837,128 | +0.09(+0.15%) |
Aug 14, 2024 | 61.36 | 61.78 | 60.42 | 60.61 | 1,911,899 | -0.84(-1.37%) |
Aug 13, 2024 | 59.50 | 61.51 | 59.32 | 61.45 | 1,993,373 | +2.20(+3.71%) |
Aug 12, 2024 | 60.52 | 60.90 | 59.15 | 59.25 | 1,592,257 | -1.16(-1.92%) |
Aug 09, 2024 | 60.69 | 61.10 | 59.73 | 60.41 | 1,845,944 | -0.22(-0.36%) |
Aug 08, 2024 | 59.27 | 60.79 | 59.24 | 60.63 | 1,661,866 | +1.62(+2.75%) |
Aug 07, 2024 | 59.58 | 61.18 | 58.92 | 59.01 | 2,063,343 | +0.15(+0.25%) |
Aug 06, 2024 | 60.21 | 61.10 | 58.78 | 58.86 | 2,522,503 | -1.06(-1.77%) |
Aug 05, 2024 | 58.00 | 60.84 | 57.65 | 59.92 | 3,530,830 | -2.94(-4.68%) |
Aug 02, 2024 | 59.70 | 63.25 | 58.59 | 62.86 | 8,081,586 | +6.59(+11.71%) |
Aug 01, 2024 | 59.58 | 59.68 | 56.16 | 56.27 | 3,405,210 | -2.86(-4.84%) |
Jul 31, 2024 | 59.71 | 60.22 | 59.02 | 59.13 | 2,167,120 | +0.12(+0.20%) |
Jul 30, 2024 | 58.83 | 59.90 | 58.66 | 59.01 | 1,695,219 | +0.41(+0.70%) |
Jul 29, 2024 | 59.50 | 59.63 | 58.46 | 58.60 | 2,529,026 | -0.25(-0.42%) |
Jul 26, 2024 | 58.07 | 59.03 | 57.45 | 58.85 | 1,619,970 | +1.43(+2.49%) |
Jul 25, 2024 | 56.66 | 58.46 | 56.50 | 57.42 | 2,426,503 | +1.02(+1.81%) |
Jul 24, 2024 | 58.94 | 59.48 | 56.28 | 56.40 | 2,309,135 | -3.63(-6.05%) |
Jul 23, 2024 | 58.10 | 60.66 | 58.07 | 60.03 | 2,676,295 | +2.02(+3.48%) |
Jul 22, 2024 | 58.75 | 58.86 | 57.73 | 58.01 | 2,193,478 | -0.64(-1.09%) |
Jul 19, 2024 | 58.00 | 58.83 | 57.69 | 58.65 | 1,870,135 | +1.00(+1.73%) |
Jul 18, 2024 | 59.50 | 59.81 | 57.56 | 57.65 | 2,089,924 | -1.65(-2.78%) |
Jul 17, 2024 | 59.41 | 60.11 | 59.06 | 59.30 | 1,714,931 | -0.68(-1.13%) |
Jul 16, 2024 | 58.72 | 60.00 | 58.55 | 59.98 | 2,145,266 | +1.78(+3.06%) |
Jul 15, 2024 | 58.00 | 58.98 | 57.40 | 58.20 | 1,753,115 | +0.33(+0.57%) |
Jul 12, 2024 | 57.47 | 58.05 | 57.04 | 57.87 | 1,925,724 | +0.86(+1.51%) |
Jul 11, 2024 | 56.85 | 57.46 | 56.48 | 57.01 | 1,769,142 | +0.98(+1.75%) |
Jul 10, 2024 | 56.60 | 56.60 | 55.38 | 56.03 | 1,701,606 | -0.36(-0.64%) |
Jul 09, 2024 | 57.35 | 57.40 | 55.73 | 56.39 | 1,595,830 | -1.01(-1.76%) |
Jul 08, 2024 | 57.50 | 57.54 | 56.57 | 57.40 | 1,285,697 | +0.04(+0.07%) |
Jul 05, 2024 | 56.26 | 57.46 | 56.08 | 57.36 | 1,430,401 | +0.93(+1.65%) |
Jul 03, 2024 | 57.19 | 57.82 | 56.11 | 56.43 | 1,262,498 | -0.79(-1.38%) |
Jul 02, 2024 | 56.87 | 57.79 | 56.41 | 57.22 | 1,424,892 | +0.47(+0.83%) |