Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 61.71 | 62.21 | 61.53 | 61.94 | 1,527,188 | +0.41(+0.67%) |
Sep 26, 2024 | 61.45 | 61.99 | 61.38 | 61.53 | 1,643,498 | -0.22(-0.36%) |
Sep 25, 2024 | 61.97 | 62.06 | 61.45 | 61.75 | 1,967,830 | +0.04(+0.06%) |
Sep 24, 2024 | 61.68 | 62.58 | 61.40 | 61.71 | 2,211,325 | -0.29(-0.47%) |
Sep 23, 2024 | 62.00 | 62.05 | 61.66 | 62.00 | 2,136,122 | +0.35(+0.57%) |
Sep 20, 2024 | 61.52 | 61.83 | 61.04 | 61.65 | 3,699,844 | +0.58(+0.95%) |
Sep 19, 2024 | 61.23 | 61.40 | 60.55 | 61.07 | 1,610,552 | -0.48(-0.78%) |
Sep 18, 2024 | 61.73 | 62.08 | 61.32 | 61.55 | 1,571,816 | -0.36(-0.58%) |
Sep 17, 2024 | 61.93 | 62.06 | 61.65 | 61.91 | 1,331,407 | -0.10(-0.16%) |
Sep 16, 2024 | 61.35 | 62.24 | 61.25 | 62.01 | 1,432,926 | +0.95(+1.56%) |
Sep 13, 2024 | 60.67 | 61.13 | 60.47 | 61.06 | 1,304,751 | +0.70(+1.16%) |
Sep 12, 2024 | 60.12 | 60.43 | 59.84 | 60.36 | 1,536,279 | +0.28(+0.47%) |
Sep 11, 2024 | 60.20 | 60.33 | 59.56 | 60.08 | 1,467,143 | -0.32(-0.53%) |
Sep 10, 2024 | 60.45 | 60.74 | 59.97 | 60.40 | 2,102,919 | -0.04(-0.07%) |
Sep 09, 2024 | 60.03 | 60.60 | 59.77 | 60.44 | 1,603,070 | +0.68(+1.14%) |
Sep 06, 2024 | 60.51 | 60.64 | 59.69 | 59.76 | 1,016,702 | -0.66(-1.09%) |
Sep 05, 2024 | 60.76 | 60.81 | 59.90 | 60.42 | 1,283,246 | +0.21(+0.35%) |
Sep 04, 2024 | 59.91 | 60.75 | 59.91 | 60.21 | 1,920,914 | +0.51(+0.85%) |
Sep 03, 2024 | 59.21 | 59.98 | 59.07 | 59.70 | 1,441,516 | +0.56(+0.95%) |
Aug 30, 2024 | 58.82 | 59.19 | 58.61 | 59.14 | 1,421,070 | +0.43(+0.73%) |
Aug 29, 2024 | 58.83 | 58.83 | 58.25 | 58.71 | 2,044,155 | -0.06(-0.10%) |
Aug 28, 2024 | 58.64 | 59.04 | 58.61 | 58.77 | 1,724,887 | +0.12(+0.20%) |
Aug 27, 2024 | 59.19 | 59.33 | 58.61 | 58.65 | 923,882 | -0.62(-1.05%) |
Aug 26, 2024 | 58.80 | 60.00 | 58.67 | 59.27 | 1,737,857 | +0.74(+1.26%) |
Aug 23, 2024 | 58.50 | 58.78 | 58.32 | 58.53 | 1,312,597 | +0.15(+0.26%) |
Aug 22, 2024 | 58.34 | 58.68 | 58.12 | 58.38 | 2,047,190 | +0.04(+0.07%) |
Aug 21, 2024 | 57.98 | 58.52 | 57.82 | 58.34 | 1,461,025 | +0.49(+0.85%) |
Aug 20, 2024 | 58.23 | 58.53 | 57.82 | 57.85 | 1,764,703 | -1.08(-1.83%) |
Aug 19, 2024 | 58.77 | 59.09 | 58.44 | 58.93 | 2,040,359 | +0.17(+0.29%) |
Aug 16, 2024 | 58.52 | 58.81 | 58.26 | 58.76 | 4,549,353 | +0.16(+0.27%) |
Aug 15, 2024 | 58.84 | 59.09 | 58.28 | 58.60 | 1,682,773 | -0.53(-0.90%) |
Aug 14, 2024 | 58.44 | 59.38 | 58.39 | 59.13 | 1,070,911 | +0.31(+0.53%) |
Aug 13, 2024 | 58.77 | 58.95 | 58.52 | 58.82 | 1,554,123 | +0.30(+0.51%) |
Aug 12, 2024 | 58.66 | 58.68 | 58.02 | 58.52 | 1,573,884 | -0.17(-0.29%) |
Aug 09, 2024 | 59.80 | 59.80 | 57.28 | 58.69 | 1,878,984 | -0.31(-0.53%) |
Aug 08, 2024 | 58.79 | 59.32 | 58.57 | 59.00 | 1,967,530 | -0.03(-0.05%) |
Aug 07, 2024 | 58.98 | 59.56 | 58.78 | 59.03 | 1,884,980 | +0.25(+0.43%) |
Aug 06, 2024 | 58.50 | 59.47 | 58.41 | 58.78 | 1,907,737 | +0.26(+0.44%) |
Aug 05, 2024 | 60.55 | 61.05 | 58.30 | 58.52 | 2,299,747 | -1.64(-2.73%) |
Aug 02, 2024 | 60.44 | 61.14 | 59.16 | 60.16 | 2,930,263 | +0.41(+0.69%) |
Aug 01, 2024 | 58.16 | 59.95 | 58.15 | 59.75 | 2,031,594 | +1.75(+3.02%) |
Jul 31, 2024 | 57.83 | 58.05 | 57.25 | 58.00 | 3,201,438 | +0.29(+0.50%) |
Jul 30, 2024 | 57.05 | 57.78 | 56.97 | 57.71 | 1,431,811 | +0.50(+0.87%) |
Jul 29, 2024 | 57.01 | 57.34 | 56.54 | 57.21 | 1,064,733 | +0.46(+0.81%) |
Jul 26, 2024 | 56.46 | 56.88 | 56.41 | 56.75 | 1,610,306 | +0.42(+0.75%) |
Jul 25, 2024 | 56.53 | 57.17 | 55.88 | 56.33 | 2,650,482 | +0.11(+0.20%) |
Jul 24, 2024 | 55.55 | 56.26 | 55.42 | 56.22 | 1,356,050 | +1.00(+1.81%) |
Jul 23, 2024 | 55.33 | 55.55 | 55.13 | 55.22 | 767,959 | -0.27(-0.49%) |
Jul 22, 2024 | 55.32 | 55.72 | 55.20 | 55.49 | 798,220 | +0.12(+0.22%) |
Jul 19, 2024 | 55.28 | 55.38 | 54.76 | 55.37 | 1,009,524 | +0.25(+0.45%) |
Jul 18, 2024 | 55.27 | 56.04 | 55.07 | 55.12 | 850,402 | -0.15(-0.27%) |
Jul 17, 2024 | 55.00 | 55.80 | 54.96 | 55.27 | 1,399,962 | +0.50(+0.91%) |
Jul 16, 2024 | 54.42 | 54.94 | 54.23 | 54.77 | 925,976 | +0.65(+1.20%) |
Jul 15, 2024 | 54.48 | 54.70 | 54.09 | 54.12 | 1,007,952 | -0.93(-1.69%) |
Jul 12, 2024 | 54.94 | 55.51 | 54.69 | 55.05 | 1,924,496 | +0.41(+0.75%) |
Jul 11, 2024 | 53.98 | 54.78 | 53.80 | 54.64 | 2,050,674 | +0.96(+1.79%) |
Jul 10, 2024 | 53.53 | 53.71 | 53.25 | 53.68 | 1,471,617 | +0.44(+0.83%) |
Jul 09, 2024 | 52.77 | 53.56 | 52.77 | 53.24 | 1,323,490 | +0.34(+0.64%) |
Jul 08, 2024 | 52.88 | 53.03 | 52.58 | 52.90 | 1,539,207 | +0.08(+0.15%) |
Jul 05, 2024 | 52.45 | 53.02 | 52.32 | 52.82 | 3,045,718 | +0.36(+0.69%) |
Jul 03, 2024 | 52.81 | 53.27 | 52.44 | 52.46 | 605,729 | -0.33(-0.63%) |
Jul 02, 2024 | 52.94 | 53.31 | 52.66 | 52.79 | 1,030,484 | +0.08(+0.15%) |