Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 61.71 | 62.05 | 61.60 | 61.88 | 62,437 | +0.31(+0.50%) |
Sep 26, 2024 | 61.59 | 61.70 | 61.18 | 61.57 | 44,354 | +1.49(+2.48%) |
Sep 25, 2024 | 60.51 | 60.51 | 60.00 | 60.08 | 42,024 | -0.54(-0.89%) |
Sep 24, 2024 | 60.11 | 60.73 | 60.11 | 60.62 | 27,380 | +1.38(+2.33%) |
Sep 23, 2024 | 58.99 | 59.65 | 58.99 | 59.24 | 15,656 | +0.14(+0.24%) |
Sep 20, 2024 | 59.34 | 59.34 | 59.05 | 59.10 | 32,742 | -0.24(-0.40%) |
Sep 19, 2024 | 59.19 | 59.42 | 59.00 | 59.34 | 18,154 | +0.89(+1.52%) |
Sep 18, 2024 | 58.53 | 59.00 | 58.32 | 58.45 | 21,582 | -0.19(-0.32%) |
Sep 17, 2024 | 58.78 | 58.81 | 58.51 | 58.64 | 18,098 | +0.07(+0.12%) |
Sep 16, 2024 | 58.59 | 58.66 | 58.45 | 58.57 | 14,646 | +0.32(+0.55%) |
Sep 13, 2024 | 57.91 | 58.39 | 57.91 | 58.25 | 15,197 | +0.42(+0.73%) |
Sep 12, 2024 | 57.53 | 57.90 | 57.48 | 57.83 | 24,744 | +0.22(+0.38%) |
Sep 11, 2024 | 57.35 | 57.62 | 56.85 | 57.61 | 19,410 | +0.13(+0.23%) |
Sep 10, 2024 | 57.53 | 57.53 | 57.16 | 57.48 | 20,305 | -0.05(-0.09%) |
Sep 09, 2024 | 57.51 | 57.67 | 57.45 | 57.53 | 21,968 | +0.36(+0.63%) |
Sep 06, 2024 | 58.10 | 58.10 | 57.17 | 57.17 | 29,971 | -0.93(-1.60%) |
Sep 05, 2024 | 58.25 | 58.25 | 57.92 | 58.10 | 16,955 | +0.28(+0.48%) |
Sep 04, 2024 | 57.79 | 58.06 | 57.77 | 57.82 | 19,471 | -0.15(-0.26%) |
Sep 03, 2024 | 58.68 | 58.68 | 57.93 | 57.97 | 18,267 | -0.79(-1.34%) |
Aug 30, 2024 | 58.86 | 58.93 | 58.55 | 58.76 | 24,849 | +0.28(+0.48%) |
Aug 29, 2024 | 58.61 | 58.77 | 58.47 | 58.48 | 22,559 | +0.10(+0.17%) |
Aug 28, 2024 | 58.46 | 58.56 | 58.26 | 58.38 | 18,010 | -0.34(-0.58%) |
Aug 27, 2024 | 58.61 | 58.80 | 58.56 | 58.72 | 41,248 | +0.31(+0.54%) |
Aug 26, 2024 | 58.60 | 58.64 | 58.38 | 58.41 | 13,996 | -0.24(-0.41%) |
Aug 23, 2024 | 58.39 | 58.70 | 58.13 | 58.65 | 39,700 | +0.96(+1.66%) |
Aug 22, 2024 | 58.18 | 58.18 | 57.65 | 57.69 | 32,470 | -0.73(-1.25%) |
Aug 21, 2024 | 58.24 | 58.47 | 58.24 | 58.42 | 18,054 | +0.27(+0.46%) |
Aug 20, 2024 | 58.33 | 58.33 | 58.07 | 58.15 | 12,099 | -0.50(-0.85%) |
Aug 19, 2024 | 58.18 | 58.66 | 58.18 | 58.65 | 19,217 | +0.91(+1.58%) |
Aug 16, 2024 | 57.47 | 57.79 | 57.47 | 57.74 | 22,764 | +0.38(+0.66%) |
Aug 15, 2024 | 57.09 | 57.53 | 57.09 | 57.36 | 21,980 | +0.53(+0.93%) |
Aug 14, 2024 | 57.04 | 57.04 | 56.74 | 56.83 | 12,702 | -0.25(-0.44%) |
Aug 13, 2024 | 56.64 | 57.08 | 56.64 | 57.08 | 19,475 | +0.52(+0.92%) |
Aug 12, 2024 | 56.56 | 56.66 | 56.47 | 56.56 | 18,144 | +0.20(+0.35%) |
Aug 09, 2024 | 56.24 | 56.52 | 56.21 | 56.36 | 20,500 | +0.02(+0.04%) |
Aug 08, 2024 | 55.96 | 56.36 | 55.77 | 56.34 | 42,417 | +1.14(+2.07%) |
Aug 07, 2024 | 55.72 | 55.88 | 55.16 | 55.20 | 28,026 | +0.90(+1.66%) |
Aug 06, 2024 | 54.05 | 54.58 | 54.05 | 54.30 | 76,938 | -0.01(-0.02%) |
Aug 05, 2024 | 54.22 | 54.55 | 53.70 | 54.31 | 38,719 | -2.71(-4.75%) |
Aug 02, 2024 | 56.84 | 57.04 | 56.75 | 57.02 | 16,499 | -0.42(-0.73%) |
Aug 01, 2024 | 58.10 | 58.14 | 57.36 | 57.44 | 47,449 | -0.89(-1.53%) |
Jul 31, 2024 | 58.41 | 58.41 | 58.10 | 58.33 | 32,391 | +0.80(+1.39%) |
Jul 30, 2024 | 57.57 | 57.68 | 57.35 | 57.53 | 37,051 | +0.37(+0.65%) |
Jul 29, 2024 | 57.48 | 57.48 | 57.09 | 57.16 | 22,709 | -0.58(-1.00%) |
Jul 26, 2024 | 57.69 | 57.81 | 57.59 | 57.74 | 39,381 | +0.52(+0.91%) |
Jul 25, 2024 | 57.40 | 57.53 | 57.09 | 57.22 | 25,544 | -0.05(-0.09%) |
Jul 24, 2024 | 57.59 | 57.81 | 57.23 | 57.27 | 24,226 | -0.20(-0.35%) |
Jul 23, 2024 | 57.62 | 57.67 | 57.44 | 57.47 | 22,363 | -0.64(-1.10%) |
Jul 22, 2024 | 58.12 | 58.14 | 57.93 | 58.11 | 36,668 | +0.25(+0.43%) |
Jul 19, 2024 | 58.24 | 58.24 | 57.82 | 57.86 | 13,514 | -0.70(-1.19%) |
Jul 18, 2024 | 59.13 | 59.13 | 58.53 | 58.56 | 39,514 | -0.73(-1.23%) |
Jul 17, 2024 | 59.27 | 59.43 | 59.19 | 59.29 | 20,750 | -0.39(-0.65%) |
Jul 16, 2024 | 59.36 | 59.69 | 59.36 | 59.68 | 25,438 | +0.43(+0.72%) |
Jul 15, 2024 | 59.46 | 59.46 | 59.23 | 59.25 | 19,636 | -0.55(-0.91%) |
Jul 12, 2024 | 59.73 | 59.87 | 59.67 | 59.80 | 20,989 | +0.19(+0.32%) |
Jul 11, 2024 | 59.68 | 59.79 | 59.53 | 59.61 | 26,105 | +0.50(+0.85%) |
Jul 10, 2024 | 58.99 | 59.13 | 58.96 | 59.11 | 25,247 | +0.10(+0.17%) |
Jul 09, 2024 | 58.82 | 59.03 | 58.81 | 59.01 | 27,466 | +0.15(+0.25%) |
Jul 08, 2024 | 59.03 | 59.03 | 58.83 | 58.86 | 18,791 | -0.38(-0.64%) |
Jul 05, 2024 | 59.16 | 59.31 | 59.06 | 59.24 | 25,954 | +0.30(+0.51%) |
Jul 03, 2024 | 58.51 | 58.94 | 58.51 | 58.94 | 26,797 | +0.63(+1.08%) |
Jul 02, 2024 | 58.08 | 58.38 | 58.08 | 58.31 | 23,724 | +0.12(+0.21%) |