Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.90 | 62.21 | 61.68 | 61.99 | 27,108 | +0.79(+1.29%) |
Sep 25, 2024 | 61.96 | 61.97 | 60.98 | 61.20 | 9,315 | -0.92(-1.48%) |
Sep 24, 2024 | 62.49 | 62.49 | 62.06 | 62.12 | 20,840 | +0.00(+0.00%) |
Sep 23, 2024 | 62.05 | 62.21 | 61.78 | 62.12 | 15,693 | +0.18(+0.29%) |
Sep 20, 2024 | 61.90 | 62.03 | 61.76 | 61.94 | 9,505 | -0.41(-0.66%) |
Sep 19, 2024 | 62.48 | 62.48 | 61.95 | 62.35 | 15,599 | +1.11(+1.81%) |
Sep 18, 2024 | 61.14 | 62.19 | 60.68 | 61.24 | 14,668 | +0.07(+0.11%) |
Sep 17, 2024 | 61.07 | 61.50 | 60.86 | 61.17 | 16,803 | +0.56(+0.92%) |
Sep 16, 2024 | 60.64 | 60.73 | 60.28 | 60.61 | 10,044 | +0.30(+0.50%) |
Sep 13, 2024 | 59.52 | 60.31 | 59.52 | 60.31 | 22,539 | +1.42(+2.41%) |
Sep 12, 2024 | 58.57 | 59.06 | 58.25 | 58.89 | 11,362 | +0.51(+0.87%) |
Sep 11, 2024 | 58.22 | 58.41 | 57.46 | 58.38 | 12,231 | +0.12(+0.20%) |
Sep 10, 2024 | 58.75 | 58.75 | 57.79 | 58.27 | 48,603 | -0.30(-0.50%) |
Sep 09, 2024 | 58.65 | 59.09 | 58.53 | 58.56 | 36,675 | +0.03(+0.05%) |
Sep 06, 2024 | 59.73 | 59.85 | 58.46 | 58.53 | 12,225 | -0.85(-1.43%) |
Sep 05, 2024 | 59.98 | 59.98 | 59.32 | 59.38 | 13,556 | -0.50(-0.84%) |
Sep 04, 2024 | 59.97 | 60.35 | 59.64 | 59.88 | 25,699 | -0.35(-0.58%) |
Sep 03, 2024 | 61.20 | 61.44 | 60.02 | 60.23 | 20,631 | -1.56(-2.52%) |
Aug 30, 2024 | 61.57 | 61.81 | 61.05 | 61.79 | 22,784 | +0.33(+0.54%) |
Aug 29, 2024 | 61.39 | 61.70 | 61.17 | 61.46 | 8,408 | +0.29(+0.47%) |
Aug 28, 2024 | 61.06 | 61.25 | 60.69 | 61.17 | 24,370 | -0.14(-0.23%) |
Aug 27, 2024 | 61.28 | 61.44 | 61.14 | 61.31 | 24,350 | -0.27(-0.44%) |
Aug 26, 2024 | 62.17 | 62.25 | 61.58 | 61.58 | 8,583 | -0.24(-0.39%) |
Aug 23, 2024 | 60.51 | 61.82 | 60.51 | 61.82 | 6,499 | +1.64(+2.73%) |
Aug 22, 2024 | 60.19 | 60.37 | 60.06 | 60.18 | 19,120 | -0.21(-0.35%) |
Aug 21, 2024 | 60.02 | 60.46 | 59.94 | 60.39 | 8,982 | +0.61(+1.02%) |
Aug 20, 2024 | 60.37 | 60.37 | 59.65 | 59.78 | 10,706 | -0.56(-0.93%) |
Aug 19, 2024 | 59.95 | 60.34 | 59.95 | 60.34 | 11,036 | +0.52(+0.87%) |
Aug 16, 2024 | 59.82 | 60.07 | 59.59 | 59.82 | 31,059 | +0.19(+0.32%) |
Aug 15, 2024 | 59.46 | 59.87 | 59.27 | 59.63 | 10,605 | +1.06(+1.81%) |
Aug 14, 2024 | 58.77 | 58.77 | 58.33 | 58.57 | 47,323 | -0.17(-0.29%) |
Aug 13, 2024 | 58.26 | 58.74 | 57.96 | 58.74 | 15,493 | +0.86(+1.49%) |
Aug 12, 2024 | 58.45 | 58.45 | 57.84 | 57.88 | 9,855 | -0.42(-0.71%) |
Aug 09, 2024 | 58.25 | 58.40 | 57.94 | 58.30 | 9,359 | +0.10(+0.17%) |
Aug 08, 2024 | 57.45 | 58.26 | 57.45 | 58.19 | 17,074 | +1.15(+2.02%) |
Aug 07, 2024 | 58.31 | 58.48 | 57.01 | 57.04 | 21,094 | -0.45(-0.78%) |
Aug 06, 2024 | 56.81 | 58.10 | 56.81 | 57.49 | 11,855 | +0.53(+0.93%) |
Aug 05, 2024 | 55.93 | 57.60 | 55.61 | 56.96 | 19,185 | -1.72(-2.93%) |
Aug 02, 2024 | 59.22 | 59.22 | 58.02 | 58.68 | 31,003 | -2.07(-3.41%) |
Aug 01, 2024 | 62.31 | 62.55 | 60.37 | 60.75 | 25,880 | -1.69(-2.71%) |
Jul 31, 2024 | 62.41 | 63.12 | 62.12 | 62.44 | 21,743 | +0.46(+0.74%) |
Jul 30, 2024 | 61.76 | 62.15 | 61.63 | 61.98 | 19,509 | +0.32(+0.52%) |
Jul 29, 2024 | 61.94 | 61.96 | 61.47 | 61.66 | 10,924 | -0.22(-0.36%) |
Jul 26, 2024 | 61.48 | 61.93 | 61.37 | 61.88 | 23,312 | +1.16(+1.91%) |
Jul 25, 2024 | 60.03 | 61.54 | 60.03 | 60.72 | 10,898 | +0.72(+1.20%) |
Jul 24, 2024 | 60.78 | 61.41 | 59.99 | 60.00 | 36,616 | -1.00(-1.64%) |
Jul 23, 2024 | 60.67 | 61.33 | 60.60 | 61.00 | 11,867 | +0.02(+0.03%) |
Jul 22, 2024 | 60.46 | 61.00 | 59.93 | 60.98 | 14,082 | +0.74(+1.23%) |
Jul 19, 2024 | 60.63 | 60.63 | 60.04 | 60.24 | 32,222 | -0.44(-0.73%) |
Jul 18, 2024 | 61.28 | 62.10 | 60.54 | 60.68 | 79,069 | -0.86(-1.40%) |
Jul 17, 2024 | 61.41 | 62.11 | 61.41 | 61.54 | 18,158 | -0.38(-0.61%) |
Jul 16, 2024 | 60.92 | 61.99 | 60.92 | 61.92 | 26,348 | +1.72(+2.86%) |
Jul 15, 2024 | 60.06 | 60.63 | 59.91 | 60.20 | 13,405 | +0.53(+0.89%) |
Jul 12, 2024 | 59.55 | 59.95 | 59.54 | 59.67 | 20,633 | +0.56(+0.95%) |
Jul 11, 2024 | 58.24 | 59.28 | 58.20 | 59.11 | 42,700 | +1.67(+2.91%) |
Jul 10, 2024 | 57.09 | 57.49 | 57.02 | 57.44 | 13,871 | +0.58(+1.02%) |
Jul 09, 2024 | 57.05 | 57.27 | 56.79 | 56.86 | 12,651 | -0.21(-0.37%) |
Jul 08, 2024 | 57.16 | 57.39 | 57.01 | 57.07 | 12,423 | +0.24(+0.42%) |
Jul 05, 2024 | 57.35 | 57.37 | 56.73 | 56.83 | 28,325 | -0.58(-1.01%) |
Jul 03, 2024 | 57.46 | 57.83 | 57.41 | 57.41 | 8,891 | +0.05(+0.09%) |
Jul 02, 2024 | 57.23 | 57.43 | 57.18 | 57.36 | 15,055 | +0.14(+0.24%) |