Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 59.91 | 59.91 | 59.87 | 59.87 | 736,056 | -0.28(-0.46%) |
Sep 27, 2024 | 60.15 | 60.16 | 60.13 | 60.15 | 1,665,976 | +0.03(+0.04%) |
Sep 26, 2024 | 60.12 | 60.12 | 60.11 | 60.12 | 751,996 | +0.01(+0.02%) |
Sep 25, 2024 | 60.12 | 60.13 | 60.11 | 60.11 | 638,432 | +0.00(+0.00%) |
Sep 24, 2024 | 60.10 | 60.12 | 60.10 | 60.11 | 662,938 | +0.02(+0.03%) |
Sep 23, 2024 | 60.09 | 60.10 | 60.09 | 60.09 | 448,330 | +0.01(+0.02%) |
Sep 20, 2024 | 60.07 | 60.09 | 60.07 | 60.08 | 951,200 | +0.02(+0.03%) |
Sep 19, 2024 | 60.08 | 60.08 | 60.05 | 60.06 | 1,031,257 | +0.03(+0.05%) |
Sep 18, 2024 | 60.05 | 60.07 | 60.03 | 60.03 | 809,677 | +0.00(+0.00%) |
Sep 17, 2024 | 60.02 | 60.05 | 60.02 | 60.03 | 769,775 | +0.01(+0.01%) |
Sep 16, 2024 | 60.03 | 60.03 | 60.02 | 60.02 | 823,335 | +0.00(+0.01%) |
Sep 13, 2024 | 60.01 | 60.03 | 60.01 | 60.02 | 1,735,587 | +0.04(+0.07%) |
Sep 12, 2024 | 59.97 | 59.98 | 59.96 | 59.98 | 770,303 | +0.01(+0.02%) |
Sep 11, 2024 | 59.98 | 59.98 | 59.95 | 59.97 | 693,263 | +0.00(+0.00%) |
Sep 10, 2024 | 59.97 | 59.98 | 59.95 | 59.97 | 819,604 | +0.03(+0.05%) |
Sep 09, 2024 | 59.93 | 59.96 | 59.93 | 59.94 | 782,755 | -0.01(-0.02%) |
Sep 06, 2024 | 59.91 | 59.96 | 59.91 | 59.95 | 965,686 | +0.04(+0.07%) |
Sep 05, 2024 | 59.92 | 59.92 | 59.89 | 59.91 | 680,126 | +0.02(+0.03%) |
Sep 04, 2024 | 59.87 | 59.89 | 59.86 | 59.89 | 598,324 | +0.04(+0.07%) |
Sep 03, 2024 | 59.86 | 59.87 | 59.82 | 59.85 | 1,945,914 | +0.03(+0.05%) |
Aug 30, 2024 | 59.82 | 59.85 | 59.81 | 59.82 | 675,404 | -0.21(-0.35%) |
Aug 29, 2024 | 60.04 | 60.06 | 60.03 | 60.03 | 1,055,015 | -0.01(-0.02%) |
Aug 28, 2024 | 60.03 | 60.05 | 60.03 | 60.04 | 439,276 | +0.01(+0.02%) |
Aug 27, 2024 | 60.04 | 60.04 | 60.02 | 60.03 | 495,019 | +0.01(+0.02%) |
Aug 26, 2024 | 60.02 | 60.04 | 60.02 | 60.02 | 670,909 | +0.01(+0.02%) |
Aug 23, 2024 | 59.98 | 60.02 | 59.98 | 60.01 | 1,926,270 | +0.05(+0.08%) |
Aug 22, 2024 | 59.98 | 59.98 | 59.96 | 59.96 | 1,086,917 | -0.01(-0.02%) |
Aug 21, 2024 | 59.94 | 59.98 | 59.94 | 59.97 | 922,692 | +0.03(+0.05%) |
Aug 20, 2024 | 59.93 | 59.95 | 59.93 | 59.94 | 607,179 | +0.01(+0.02%) |
Aug 19, 2024 | 59.93 | 59.94 | 59.92 | 59.93 | 699,776 | +0.02(+0.03%) |
Aug 16, 2024 | 59.91 | 59.92 | 59.90 | 59.91 | 1,688,006 | +0.04(+0.07%) |
Aug 15, 2024 | 59.86 | 59.89 | 59.86 | 59.87 | 901,797 | -0.03(-0.05%) |
Aug 14, 2024 | 59.89 | 59.91 | 59.89 | 59.90 | 934,283 | +0.00(+0.00%) |
Aug 13, 2024 | 59.88 | 59.90 | 59.88 | 59.90 | 517,442 | +0.03(+0.05%) |
Aug 12, 2024 | 59.87 | 59.88 | 59.85 | 59.87 | 434,787 | +0.02(+0.03%) |
Aug 09, 2024 | 59.87 | 59.87 | 59.85 | 59.85 | 567,056 | +0.02(+0.03%) |
Aug 08, 2024 | 59.85 | 59.85 | 59.83 | 59.83 | 1,083,215 | -0.01(-0.02%) |
Aug 07, 2024 | 59.84 | 59.85 | 59.83 | 59.84 | 1,147,949 | +0.01(+0.02%) |
Aug 06, 2024 | 59.87 | 59.87 | 59.82 | 59.83 | 1,310,834 | -0.04(-0.07%) |
Aug 05, 2024 | 59.80 | 59.88 | 59.80 | 59.87 | 3,211,240 | +0.03(+0.05%) |
Aug 02, 2024 | 59.80 | 59.85 | 59.80 | 59.84 | 1,378,686 | +0.10(+0.17%) |