Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 59.09 | 59.92 | 57.96 | 58.58 | 565,669 | -1.07(-1.79%) |
Sep 13, 2024 | 59.11 | 60.10 | 58.74 | 59.65 | 280,488 | +1.42(+2.44%) |
Sep 12, 2024 | 58.59 | 58.86 | 57.34 | 58.23 | 482,939 | -0.51(-0.87%) |
Sep 11, 2024 | 58.00 | 58.79 | 56.63 | 58.74 | 328,730 | +0.82(+1.42%) |
Sep 10, 2024 | 57.67 | 58.32 | 56.64 | 57.92 | 351,284 | +0.06(+0.10%) |
Sep 09, 2024 | 58.46 | 58.69 | 57.50 | 57.86 | 472,796 | -0.32(-0.55%) |
Sep 06, 2024 | 59.33 | 59.48 | 57.87 | 58.18 | 455,594 | -1.49(-2.50%) |
Sep 05, 2024 | 60.69 | 61.26 | 59.41 | 59.67 | 499,124 | -1.31(-2.15%) |
Sep 04, 2024 | 61.60 | 62.15 | 60.44 | 60.98 | 581,662 | -1.19(-1.91%) |
Sep 03, 2024 | 65.45 | 65.71 | 62.12 | 62.17 | 490,592 | -4.93(-7.35%) |
Aug 30, 2024 | 66.96 | 67.87 | 66.62 | 67.10 | 1,026,856 | +0.89(+1.34%) |
Aug 29, 2024 | 64.62 | 66.67 | 64.28 | 66.21 | 583,745 | +2.58(+4.06%) |
Aug 28, 2024 | 64.85 | 65.03 | 63.58 | 63.63 | 322,908 | -1.33(-2.04%) |
Aug 27, 2024 | 65.70 | 66.97 | 64.82 | 64.95 | 503,255 | -1.26(-1.90%) |
Aug 26, 2024 | 67.54 | 67.91 | 66.06 | 66.21 | 269,691 | -1.49(-2.19%) |
Aug 23, 2024 | 66.27 | 68.00 | 65.83 | 67.70 | 344,710 | +2.50(+3.84%) |
Aug 22, 2024 | 66.69 | 67.27 | 65.07 | 65.19 | 285,100 | -1.56(-2.33%) |
Aug 21, 2024 | 64.97 | 67.01 | 64.50 | 66.75 | 256,503 | +2.46(+3.83%) |
Aug 20, 2024 | 65.11 | 65.43 | 63.73 | 64.29 | 189,582 | -1.24(-1.89%) |
Aug 19, 2024 | 65.77 | 66.07 | 64.74 | 65.52 | 226,877 | -0.30(-0.45%) |
Aug 16, 2024 | 64.53 | 66.76 | 64.24 | 65.82 | 480,197 | +0.86(+1.32%) |
Aug 15, 2024 | 61.50 | 65.06 | 61.41 | 64.96 | 652,359 | +5.49(+9.24%) |
Aug 14, 2024 | 61.33 | 61.33 | 59.18 | 59.47 | 343,304 | -1.53(-2.50%) |
Aug 13, 2024 | 61.04 | 61.22 | 60.05 | 61.00 | 1,091,906 | +0.77(+1.27%) |
Aug 12, 2024 | 61.81 | 62.56 | 59.88 | 60.23 | 641,409 | +0.05(+0.08%) |
Aug 09, 2024 | 60.38 | 61.32 | 59.91 | 60.18 | 466,621 | -0.56(-0.92%) |
Aug 08, 2024 | 61.29 | 61.71 | 59.64 | 60.74 | 545,171 | +1.14(+1.91%) |
Aug 07, 2024 | 62.84 | 63.37 | 59.45 | 59.60 | 1,096,444 | -4.48(-6.99%) |
Aug 06, 2024 | 64.56 | 65.66 | 63.77 | 64.08 | 730,710 | -0.41(-0.63%) |
Aug 05, 2024 | 62.18 | 65.59 | 62.18 | 64.49 | 568,561 | -1.53(-2.31%) |
Aug 02, 2024 | 65.08 | 66.40 | 64.52 | 66.01 | 748,248 | -2.09(-3.07%) |
Aug 01, 2024 | 71.55 | 72.58 | 66.90 | 68.10 | 473,575 | -4.72(-6.48%) |
Jul 31, 2024 | 72.63 | 73.87 | 71.16 | 72.82 | 423,268 | +1.97(+2.79%) |
Jul 30, 2024 | 73.30 | 73.30 | 70.83 | 70.85 | 268,340 | -2.09(-2.87%) |
Jul 29, 2024 | 73.59 | 74.70 | 72.71 | 72.94 | 235,349 | +0.20(+0.27%) |
Jul 26, 2024 | 72.62 | 74.18 | 71.87 | 72.74 | 316,034 | +1.73(+2.44%) |
Jul 25, 2024 | 71.62 | 73.19 | 69.23 | 71.01 | 526,591 | -0.97(-1.34%) |
Jul 24, 2024 | 74.04 | 75.34 | 71.85 | 71.97 | 463,939 | -2.38(-3.20%) |
Jul 23, 2024 | 73.44 | 75.05 | 72.72 | 74.36 | 303,348 | -0.35(-0.47%) |
Jul 22, 2024 | 72.46 | 74.88 | 72.45 | 74.70 | 439,746 | +3.06(+4.27%) |
Jul 19, 2024 | 74.33 | 75.48 | 71.12 | 71.64 | 307,626 | -2.52(-3.40%) |
Jul 18, 2024 | 75.52 | 77.08 | 73.58 | 74.17 | 274,769 | -1.50(-1.98%) |
Jul 17, 2024 | 76.64 | 78.45 | 75.57 | 75.66 | 453,046 | -2.56(-3.28%) |
Jul 16, 2024 | 76.27 | 78.89 | 76.05 | 78.22 | 563,420 | +2.98(+3.96%) |
Jul 15, 2024 | 75.43 | 76.39 | 74.77 | 75.24 | 450,514 | +0.33(+0.44%) |
Jul 12, 2024 | 75.09 | 76.63 | 74.55 | 74.91 | 309,658 | +0.89(+1.20%) |
Jul 11, 2024 | 73.31 | 74.40 | 72.73 | 74.03 | 388,359 | +2.23(+3.11%) |
Jul 10, 2024 | 72.20 | 72.99 | 71.59 | 71.79 | 321,165 | +0.32(+0.45%) |
Jul 09, 2024 | 71.80 | 71.91 | 70.22 | 71.47 | 372,464 | -0.18(-0.25%) |
Jul 08, 2024 | 71.10 | 71.92 | 71.04 | 71.65 | 169,366 | +1.37(+1.94%) |
Jul 05, 2024 | 70.67 | 70.80 | 69.79 | 70.29 | 176,527 | -0.18(-0.25%) |
Jul 03, 2024 | 70.85 | 71.20 | 69.94 | 70.47 | 133,855 | +0.12(+0.17%) |
Jul 02, 2024 | 69.70 | 70.56 | 69.40 | 70.35 | 345,659 | +0.87(+1.25%) |