Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.84 | 61.13 | 60.84 | 61.00 | 956 | +1.12(+1.87%) |
Sep 25, 2024 | 60.20 | 60.20 | 59.88 | 59.88 | 654 | -0.14(-0.23%) |
Sep 24, 2024 | 60.06 | 60.06 | 59.85 | 60.02 | 1,030 | +0.01(+0.02%) |
Sep 23, 2024 | 59.90 | 60.03 | 59.70 | 60.01 | 12,511 | +0.39(+0.65%) |
Sep 20, 2024 | 59.95 | 59.95 | 59.55 | 59.62 | 2,247 | -1.13(-1.86%) |
Sep 19, 2024 | 60.46 | 60.75 | 60.15 | 60.75 | 1,205 | +1.17(+1.96%) |
Sep 18, 2024 | 59.61 | 60.00 | 59.45 | 59.58 | 6,524 | +0.20(+0.34%) |
Sep 17, 2024 | 59.71 | 59.72 | 59.25 | 59.38 | 1,499 | -0.27(-0.46%) |
Sep 16, 2024 | 59.33 | 59.66 | 59.20 | 59.66 | 11,453 | +0.43(+0.72%) |
Sep 13, 2024 | 59.10 | 59.23 | 59.10 | 59.23 | 467 | +0.47(+0.80%) |
Sep 12, 2024 | 58.41 | 58.76 | 58.41 | 58.76 | 1,104 | +0.67(+1.15%) |
Sep 11, 2024 | 57.91 | 58.28 | 57.91 | 58.09 | 9,508 | -0.09(-0.15%) |
Sep 10, 2024 | 58.05 | 58.18 | 57.67 | 58.18 | 646 | +0.18(+0.31%) |
Sep 09, 2024 | 58.06 | 58.17 | 58.00 | 58.00 | 373 | +0.19(+0.33%) |
Sep 06, 2024 | 58.93 | 58.93 | 57.70 | 57.81 | 1,906 | -1.02(-1.73%) |
Sep 05, 2024 | 59.00 | 59.00 | 58.69 | 58.83 | 6,570 | +0.19(+0.32%) |
Sep 04, 2024 | 58.53 | 58.70 | 58.48 | 58.64 | 1,029 | +0.33(+0.57%) |
Sep 03, 2024 | 59.13 | 59.13 | 58.31 | 58.31 | 989 | -1.63(-2.72%) |
Aug 30, 2024 | 59.83 | 59.94 | 59.50 | 59.94 | 14,380 | +0.83(+1.40%) |
Aug 29, 2024 | 59.71 | 59.83 | 59.11 | 59.11 | 986 | -0.37(-0.62%) |
Aug 28, 2024 | 59.64 | 59.78 | 59.45 | 59.48 | 1,609 | -0.49(-0.82%) |
Aug 27, 2024 | 59.93 | 60.09 | 59.88 | 59.97 | 12,378 | +0.09(+0.15%) |
Aug 26, 2024 | 59.99 | 59.99 | 59.76 | 59.88 | 918 | -0.32(-0.53%) |
Aug 23, 2024 | 59.62 | 60.20 | 59.61 | 60.20 | 4,610 | +1.36(+2.31%) |
Aug 22, 2024 | 59.12 | 59.19 | 58.84 | 58.84 | 1,629 | -0.51(-0.86%) |
Aug 21, 2024 | 59.06 | 59.57 | 58.90 | 59.35 | 1,930 | +0.77(+1.31%) |
Aug 20, 2024 | 58.74 | 58.74 | 58.58 | 58.58 | 1,568 | -0.45(-0.76%) |
Aug 19, 2024 | 58.60 | 59.04 | 58.60 | 59.03 | 880 | +0.83(+1.43%) |
Aug 16, 2024 | 58.05 | 58.20 | 58.05 | 58.20 | 622 | +0.21(+0.36%) |
Aug 15, 2024 | 58.07 | 58.16 | 57.99 | 57.99 | 1,075 | +0.30(+0.53%) |
Aug 14, 2024 | 57.69 | 57.69 | 57.50 | 57.69 | 2,545 | +0.30(+0.53%) |
Aug 13, 2024 | 56.78 | 57.38 | 56.76 | 57.38 | 3,498 | +0.66(+1.16%) |
Aug 12, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 1,179 | -0.03(-0.05%) |
Aug 09, 2024 | 56.47 | 56.75 | 56.47 | 56.75 | 1,434 | +0.56(+1.00%) |
Aug 08, 2024 | 55.85 | 56.34 | 55.83 | 56.19 | 2,507 | +0.50(+0.90%) |
Aug 07, 2024 | 56.65 | 56.66 | 55.69 | 55.69 | 2,808 | -0.04(-0.07%) |
Aug 06, 2024 | 55.05 | 55.79 | 55.05 | 55.73 | 3,674 | +0.16(+0.29%) |
Aug 05, 2024 | 54.85 | 55.57 | 54.67 | 55.57 | 6,425 | -1.61(-2.82%) |
Aug 02, 2024 | 56.78 | 57.18 | 56.78 | 57.18 | 1,116 | -0.33(-0.57%) |
Aug 01, 2024 | 58.62 | 58.62 | 57.16 | 57.51 | 2,774 | -1.29(-2.19%) |
Jul 31, 2024 | 58.95 | 59.15 | 58.80 | 58.80 | 17,128 | +0.11(+0.19%) |
Jul 30, 2024 | 58.51 | 58.69 | 58.39 | 58.69 | 4,793 | +0.58(+1.00%) |
Jul 29, 2024 | 58.31 | 58.39 | 58.10 | 58.11 | 3,014 | -0.75(-1.27%) |
Jul 26, 2024 | 58.32 | 58.86 | 58.32 | 58.86 | 13,031 | +1.18(+2.04%) |
Jul 25, 2024 | 57.53 | 57.68 | 57.49 | 57.68 | 20,647 | -0.44(-0.75%) |
Jul 24, 2024 | 58.43 | 58.43 | 57.90 | 58.12 | 10,926 | -0.14(-0.24%) |
Jul 23, 2024 | 58.57 | 58.57 | 58.26 | 58.26 | 2,758 | -0.75(-1.26%) |
Jul 22, 2024 | 58.81 | 59.14 | 58.63 | 59.01 | 4,595 | +0.73(+1.24%) |
Jul 19, 2024 | 58.60 | 58.60 | 58.26 | 58.28 | 11,057 | -0.71(-1.20%) |
Jul 18, 2024 | 59.05 | 59.05 | 58.72 | 58.99 | 969 | -0.09(-0.15%) |
Jul 17, 2024 | 59.15 | 59.15 | 58.82 | 59.08 | 2,027 | -0.21(-0.35%) |
Jul 16, 2024 | 58.59 | 59.32 | 58.59 | 59.29 | 3,133 | +0.80(+1.37%) |
Jul 15, 2024 | 58.74 | 58.91 | 58.27 | 58.49 | 17,031 | -0.55(-0.93%) |
Jul 12, 2024 | 59.31 | 59.32 | 59.04 | 59.04 | 1,492 | +0.52(+0.89%) |
Jul 11, 2024 | 58.49 | 58.80 | 58.49 | 58.52 | 10,228 | +0.36(+0.62%) |
Jul 10, 2024 | 57.73 | 58.19 | 57.58 | 58.16 | 16,522 | +0.97(+1.70%) |
Jul 09, 2024 | 57.41 | 57.41 | 57.19 | 57.19 | 619 | -0.48(-0.83%) |
Jul 08, 2024 | 58.04 | 58.04 | 57.67 | 57.67 | 3,093 | -0.51(-0.88%) |
Jul 05, 2024 | 58.14 | 58.18 | 57.60 | 58.18 | 8,233 | +0.95(+1.66%) |
Jul 03, 2024 | 56.80 | 57.23 | 56.80 | 57.23 | 1,695 | +1.08(+1.92%) |
Jul 02, 2024 | 56.06 | 56.29 | 56.06 | 56.15 | 1,549 | -0.24(-0.43%) |