Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.16 | 61.16 | 59.62 | 59.65 | 40,281 | -0.67(-1.11%) |
Sep 25, 2024 | 60.49 | 61.26 | 60.09 | 60.32 | 66,932 | -0.23(-0.38%) |
Sep 24, 2024 | 61.43 | 61.58 | 60.00 | 60.55 | 64,687 | -0.45(-0.74%) |
Sep 23, 2024 | 61.50 | 62.25 | 60.35 | 61.00 | 142,705 | -0.50(-0.81%) |
Sep 20, 2024 | 60.70 | 61.99 | 60.06 | 61.50 | 338,551 | +0.00(+0.00%) |
Sep 19, 2024 | 61.25 | 62.00 | 60.08 | 61.50 | 102,467 | +1.50(+2.50%) |
Sep 18, 2024 | 58.83 | 60.91 | 58.60 | 60.00 | 80,869 | +1.22(+2.08%) |
Sep 17, 2024 | 58.80 | 59.61 | 58.47 | 58.78 | 82,171 | +0.64(+1.10%) |
Sep 16, 2024 | 58.62 | 58.73 | 57.66 | 58.14 | 60,258 | +0.09(+0.16%) |
Sep 13, 2024 | 58.69 | 59.32 | 57.85 | 58.05 | 43,671 | +0.24(+0.42%) |
Sep 12, 2024 | 57.22 | 58.58 | 56.82 | 57.81 | 79,993 | +0.92(+1.62%) |
Sep 11, 2024 | 56.50 | 57.31 | 55.50 | 56.89 | 46,652 | -0.15(-0.26%) |
Sep 10, 2024 | 57.05 | 57.47 | 56.35 | 57.04 | 152,208 | -0.29(-0.51%) |
Sep 09, 2024 | 58.00 | 58.40 | 57.16 | 57.33 | 76,660 | -0.40(-0.69%) |
Sep 06, 2024 | 58.95 | 59.35 | 57.73 | 57.73 | 72,232 | -1.20(-2.04%) |
Sep 05, 2024 | 58.55 | 58.95 | 57.84 | 58.93 | 111,856 | +0.49(+0.84%) |
Sep 04, 2024 | 58.20 | 58.50 | 57.34 | 58.44 | 91,135 | +0.11(+0.19%) |
Sep 03, 2024 | 59.85 | 59.99 | 58.00 | 58.33 | 89,573 | -2.38(-3.92%) |
Aug 30, 2024 | 60.94 | 61.08 | 59.30 | 60.71 | 241,385 | -0.27(-0.44%) |
Aug 29, 2024 | 61.64 | 61.82 | 60.68 | 60.98 | 104,899 | +0.02(+0.03%) |
Aug 28, 2024 | 61.33 | 61.99 | 60.49 | 60.96 | 53,455 | -0.74(-1.20%) |
Aug 27, 2024 | 61.85 | 62.17 | 61.24 | 61.70 | 40,195 | -0.66(-1.06%) |
Aug 26, 2024 | 63.72 | 63.72 | 62.08 | 62.36 | 68,152 | -0.69(-1.09%) |
Aug 23, 2024 | 61.25 | 63.37 | 60.65 | 63.05 | 68,853 | +2.71(+4.49%) |
Aug 22, 2024 | 59.63 | 60.65 | 58.84 | 60.34 | 83,778 | +0.40(+0.67%) |
Aug 21, 2024 | 60.05 | 60.29 | 58.96 | 59.94 | 54,537 | +0.63(+1.06%) |
Aug 20, 2024 | 60.29 | 60.76 | 58.64 | 59.31 | 76,461 | -1.17(-1.93%) |
Aug 19, 2024 | 59.43 | 60.57 | 59.33 | 60.48 | 95,697 | +1.01(+1.70%) |
Aug 16, 2024 | 57.42 | 60.01 | 57.42 | 59.47 | 121,560 | +2.20(+3.84%) |
Aug 15, 2024 | 57.65 | 58.48 | 57.13 | 57.27 | 70,931 | +0.77(+1.36%) |
Aug 14, 2024 | 56.88 | 57.38 | 56.29 | 56.50 | 78,336 | +0.01(+0.02%) |
Aug 13, 2024 | 57.84 | 57.85 | 56.25 | 56.49 | 90,296 | -0.84(-1.47%) |
Aug 12, 2024 | 58.35 | 58.45 | 57.29 | 57.33 | 53,355 | -0.74(-1.27%) |
Aug 09, 2024 | 59.51 | 60.11 | 57.45 | 58.07 | 102,805 | -1.92(-3.20%) |
Aug 08, 2024 | 62.00 | 64.46 | 59.60 | 59.99 | 130,509 | -1.61(-2.61%) |
Aug 07, 2024 | 63.98 | 63.99 | 61.35 | 61.60 | 63,385 | -1.61(-2.55%) |
Aug 06, 2024 | 61.53 | 63.88 | 60.47 | 63.21 | 104,041 | +2.30(+3.78%) |
Aug 05, 2024 | 61.21 | 61.52 | 58.19 | 60.91 | 115,871 | -2.92(-4.57%) |
Aug 02, 2024 | 63.61 | 64.66 | 61.94 | 63.83 | 77,182 | -2.14(-3.24%) |
Aug 01, 2024 | 67.87 | 69.09 | 65.01 | 65.97 | 102,954 | -1.97(-2.90%) |
Jul 31, 2024 | 68.40 | 69.75 | 66.84 | 67.94 | 87,040 | -0.12(-0.18%) |
Jul 30, 2024 | 67.82 | 69.28 | 67.18 | 68.06 | 171,424 | +1.05(+1.57%) |
Jul 29, 2024 | 66.61 | 67.36 | 65.79 | 67.01 | 96,943 | +0.82(+1.24%) |
Jul 26, 2024 | 66.70 | 66.98 | 65.05 | 66.19 | 108,284 | +0.67(+1.02%) |
Jul 25, 2024 | 64.15 | 66.60 | 64.00 | 65.52 | 108,722 | +1.36(+2.12%) |
Jul 24, 2024 | 65.05 | 66.08 | 63.93 | 64.16 | 89,597 | -1.36(-2.08%) |
Jul 23, 2024 | 65.20 | 66.31 | 64.46 | 65.52 | 96,646 | +0.78(+1.20%) |
Jul 22, 2024 | 62.85 | 65.17 | 62.34 | 64.74 | 115,133 | +2.62(+4.22%) |
Jul 19, 2024 | 61.82 | 63.23 | 61.29 | 62.12 | 77,406 | +0.29(+0.47%) |
Jul 18, 2024 | 61.89 | 63.57 | 61.34 | 61.83 | 54,250 | -0.60(-0.96%) |
Jul 17, 2024 | 63.33 | 63.92 | 62.06 | 62.43 | 98,068 | -1.54(-2.41%) |
Jul 16, 2024 | 61.20 | 64.19 | 61.20 | 63.97 | 146,287 | +3.47(+5.74%) |
Jul 15, 2024 | 57.95 | 61.15 | 57.90 | 60.50 | 161,926 | +3.50(+6.14%) |
Jul 12, 2024 | 56.44 | 57.70 | 55.92 | 57.00 | 154,372 | +1.40(+2.52%) |
Jul 11, 2024 | 56.49 | 57.00 | 55.52 | 55.60 | 182,373 | +0.18(+0.32%) |
Jul 10, 2024 | 54.50 | 55.62 | 54.05 | 55.42 | 47,770 | +1.34(+2.48%) |
Jul 09, 2024 | 54.34 | 54.48 | 53.70 | 54.08 | 45,227 | -0.49(-0.90%) |
Jul 08, 2024 | 53.72 | 54.61 | 53.72 | 54.57 | 71,741 | +1.22(+2.29%) |
Jul 05, 2024 | 54.23 | 54.42 | 53.03 | 53.35 | 91,287 | -1.33(-2.43%) |
Jul 03, 2024 | 54.41 | 55.10 | 54.28 | 54.68 | 35,745 | +0.28(+0.51%) |
Jul 02, 2024 | 54.24 | 54.84 | 53.72 | 54.40 | 86,535 | +0.16(+0.29%) |