Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.88 | 61.88 | 60.89 | 61.10 | 243,043 | -0.63(-1.02%) |
Sep 25, 2024 | 62.12 | 62.20 | 61.52 | 61.73 | 201,249 | -0.84(-1.34%) |
Sep 24, 2024 | 62.36 | 62.75 | 62.11 | 62.57 | 150,560 | +0.04(+0.06%) |
Sep 23, 2024 | 62.17 | 62.59 | 62.17 | 62.53 | 247,563 | +0.71(+1.15%) |
Sep 20, 2024 | 61.79 | 62.01 | 61.61 | 61.82 | 160,986 | -0.26(-0.42%) |
Sep 19, 2024 | 62.74 | 62.74 | 61.74 | 62.08 | 502,208 | +0.04(+0.06%) |
Sep 18, 2024 | 62.25 | 62.94 | 61.99 | 62.04 | 141,768 | -0.12(-0.19%) |
Sep 17, 2024 | 62.71 | 62.80 | 61.96 | 62.16 | 209,426 | -0.50(-0.80%) |
Sep 16, 2024 | 62.71 | 62.89 | 62.40 | 62.66 | 347,353 | +0.18(+0.29%) |
Sep 13, 2024 | 62.27 | 62.50 | 62.12 | 62.48 | 180,239 | +0.55(+0.89%) |
Sep 12, 2024 | 61.65 | 61.93 | 61.27 | 61.93 | 701,139 | +0.46(+0.75%) |
Sep 11, 2024 | 61.06 | 61.55 | 60.37 | 61.47 | 113,568 | -0.14(-0.23%) |
Sep 10, 2024 | 60.87 | 61.61 | 60.78 | 61.61 | 140,389 | +0.90(+1.48%) |
Sep 09, 2024 | 60.12 | 60.81 | 60.00 | 60.71 | 108,992 | +0.66(+1.10%) |
Sep 06, 2024 | 60.24 | 60.26 | 59.55 | 60.05 | 228,939 | -0.19(-0.32%) |
Sep 05, 2024 | 60.75 | 61.00 | 60.15 | 60.24 | 119,787 | -0.24(-0.40%) |
Sep 04, 2024 | 60.45 | 61.03 | 60.19 | 60.48 | 215,729 | +0.03(+0.05%) |
Sep 03, 2024 | 60.22 | 60.62 | 60.12 | 60.45 | 665,868 | -0.08(-0.13%) |
Aug 30, 2024 | 60.07 | 60.57 | 59.75 | 60.53 | 241,611 | +0.72(+1.20%) |
Aug 29, 2024 | 60.09 | 60.09 | 59.59 | 59.81 | 101,386 | -0.23(-0.38%) |
Aug 28, 2024 | 60.10 | 60.35 | 59.69 | 60.04 | 134,976 | -0.18(-0.30%) |
Aug 27, 2024 | 59.77 | 60.26 | 59.55 | 60.22 | 110,028 | +0.23(+0.38%) |
Aug 26, 2024 | 60.30 | 60.41 | 59.91 | 59.99 | 110,761 | +0.00(+0.00%) |
Aug 23, 2024 | 59.21 | 60.17 | 59.14 | 59.99 | 315,502 | +1.00(+1.70%) |
Aug 22, 2024 | 58.79 | 59.02 | 58.66 | 58.99 | 187,543 | +0.27(+0.46%) |
Aug 21, 2024 | 58.56 | 58.77 | 58.21 | 58.72 | 122,917 | +0.34(+0.58%) |
Aug 20, 2024 | 58.43 | 58.56 | 58.18 | 58.38 | 110,190 | -0.08(-0.14%) |
Aug 19, 2024 | 57.96 | 58.46 | 57.96 | 58.46 | 225,235 | +0.53(+0.91%) |
Aug 16, 2024 | 57.88 | 58.19 | 57.65 | 57.93 | 140,144 | -0.09(-0.16%) |
Aug 15, 2024 | 58.38 | 58.38 | 57.79 | 58.02 | 209,872 | -0.02(-0.03%) |
Aug 14, 2024 | 57.95 | 58.27 | 57.69 | 58.04 | 132,725 | +0.30(+0.52%) |
Aug 13, 2024 | 57.63 | 57.85 | 57.34 | 57.74 | 165,993 | +0.55(+0.96%) |
Aug 12, 2024 | 57.67 | 57.67 | 56.82 | 57.19 | 123,751 | -0.58(-1.00%) |
Aug 09, 2024 | 57.50 | 57.82 | 57.04 | 57.77 | 80,599 | +0.43(+0.75%) |
Aug 08, 2024 | 56.89 | 57.46 | 56.57 | 57.34 | 181,063 | +0.59(+1.04%) |
Aug 07, 2024 | 57.45 | 58.01 | 56.68 | 56.75 | 624,128 | -0.32(-0.56%) |
Aug 06, 2024 | 55.87 | 57.68 | 55.69 | 57.07 | 158,123 | +1.38(+2.48%) |
Aug 05, 2024 | 56.01 | 57.20 | 55.65 | 55.69 | 447,841 | -1.62(-2.83%) |
Aug 02, 2024 | 57.28 | 57.95 | 56.86 | 57.31 | 325,201 | -0.22(-0.38%) |
Aug 01, 2024 | 57.31 | 57.91 | 56.96 | 57.53 | 175,605 | +0.59(+1.04%) |
Jul 31, 2024 | 57.24 | 57.65 | 56.87 | 56.94 | 394,152 | -0.21(-0.37%) |
Jul 30, 2024 | 57.07 | 57.31 | 56.83 | 57.15 | 304,690 | +0.25(+0.44%) |
Jul 29, 2024 | 56.63 | 57.05 | 56.17 | 56.90 | 196,879 | +0.31(+0.55%) |
Jul 26, 2024 | 55.91 | 56.74 | 55.79 | 56.59 | 134,988 | +0.96(+1.73%) |
Jul 25, 2024 | 56.30 | 56.73 | 55.48 | 55.63 | 315,547 | -0.55(-0.98%) |
Jul 24, 2024 | 57.07 | 57.38 | 56.12 | 56.18 | 114,480 | -1.03(-1.80%) |
Jul 23, 2024 | 57.16 | 57.41 | 56.88 | 57.21 | 127,771 | +0.00(+0.00%) |
Jul 22, 2024 | 56.70 | 57.25 | 56.25 | 57.21 | 90,989 | +0.72(+1.27%) |
Jul 19, 2024 | 56.67 | 56.74 | 56.32 | 56.49 | 81,284 | -0.06(-0.11%) |
Jul 18, 2024 | 56.83 | 57.77 | 56.44 | 56.55 | 251,223 | -0.51(-0.89%) |
Jul 17, 2024 | 56.59 | 57.52 | 56.59 | 57.06 | 138,685 | +0.42(+0.74%) |
Jul 16, 2024 | 56.29 | 56.68 | 56.09 | 56.64 | 127,718 | +0.59(+1.05%) |
Jul 15, 2024 | 55.75 | 56.08 | 55.58 | 56.05 | 119,525 | +0.47(+0.85%) |
Jul 12, 2024 | 55.60 | 55.91 | 55.48 | 55.58 | 200,706 | +0.32(+0.58%) |
Jul 11, 2024 | 54.72 | 55.55 | 54.72 | 55.26 | 197,039 | +1.24(+2.30%) |
Jul 10, 2024 | 53.77 | 54.05 | 53.54 | 54.02 | 217,614 | +0.44(+0.82%) |
Jul 09, 2024 | 53.53 | 53.77 | 53.11 | 53.58 | 132,116 | +0.04(+0.07%) |
Jul 08, 2024 | 53.57 | 53.77 | 53.39 | 53.54 | 218,072 | +0.02(+0.04%) |
Jul 05, 2024 | 53.41 | 53.56 | 53.16 | 53.52 | 134,355 | +0.20(+0.38%) |
Jul 03, 2024 | 53.53 | 53.74 | 53.30 | 53.32 | 191,749 | -0.09(-0.17%) |
Jul 02, 2024 | 53.17 | 53.51 | 53.13 | 53.41 | 174,184 | +0.34(+0.64%) |