Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 63.36 | 63.60 | 63.13 | 63.52 | 86,107 | +0.71(+1.13%) |
Sep 25, 2024 | 63.18 | 63.23 | 62.80 | 62.81 | 15,183 | -0.55(-0.87%) |
Sep 24, 2024 | 63.27 | 63.38 | 63.11 | 63.36 | 19,162 | +0.25(+0.39%) |
Sep 23, 2024 | 62.76 | 63.11 | 62.52 | 63.11 | 22,808 | +0.41(+0.65%) |
Sep 20, 2024 | 62.70 | 62.82 | 62.44 | 62.70 | 22,240 | -0.30(-0.48%) |
Sep 19, 2024 | 63.28 | 63.38 | 62.81 | 63.00 | 30,376 | +0.79(+1.27%) |
Sep 18, 2024 | 62.26 | 63.28 | 62.07 | 62.21 | 16,697 | -0.02(-0.03%) |
Sep 17, 2024 | 62.07 | 62.70 | 61.92 | 62.23 | 22,823 | +0.44(+0.71%) |
Sep 16, 2024 | 61.64 | 62.00 | 61.51 | 61.79 | 25,298 | +0.26(+0.42%) |
Sep 13, 2024 | 60.90 | 61.77 | 60.90 | 61.53 | 215,288 | +1.03(+1.70%) |
Sep 12, 2024 | 60.07 | 60.58 | 59.73 | 60.50 | 43,175 | +0.75(+1.26%) |
Sep 11, 2024 | 59.24 | 59.78 | 58.47 | 59.75 | 39,074 | +0.34(+0.57%) |
Sep 10, 2024 | 60.01 | 60.02 | 58.81 | 59.41 | 25,828 | -0.52(-0.87%) |
Sep 09, 2024 | 59.82 | 60.44 | 59.82 | 59.93 | 15,930 | +0.36(+0.60%) |
Sep 06, 2024 | 60.60 | 60.88 | 59.54 | 59.57 | 18,245 | -0.92(-1.52%) |
Sep 05, 2024 | 60.92 | 60.97 | 60.36 | 60.49 | 14,566 | -0.28(-0.46%) |
Sep 04, 2024 | 60.51 | 61.06 | 60.51 | 60.77 | 17,759 | +0.04(+0.07%) |
Sep 03, 2024 | 61.34 | 61.34 | 60.51 | 60.73 | 27,121 | -0.91(-1.48%) |
Aug 30, 2024 | 61.50 | 61.64 | 61.02 | 61.64 | 41,143 | +0.32(+0.52%) |
Aug 29, 2024 | 61.19 | 61.87 | 61.17 | 61.32 | 10,096 | -0.09(-0.15%) |
Aug 28, 2024 | 61.79 | 61.85 | 61.13 | 61.41 | 35,127 | -0.57(-0.92%) |
Aug 27, 2024 | 61.71 | 62.12 | 61.58 | 61.98 | 21,732 | -0.13(-0.21%) |
Aug 26, 2024 | 62.61 | 62.68 | 62.04 | 62.11 | 111,237 | -0.23(-0.37%) |
Aug 23, 2024 | 61.36 | 62.40 | 61.36 | 62.34 | 217,561 | +1.49(+2.45%) |
Aug 22, 2024 | 61.27 | 61.29 | 60.73 | 60.85 | 85,582 | -0.50(-0.81%) |
Aug 21, 2024 | 60.96 | 61.35 | 60.91 | 61.35 | 23,114 | +0.99(+1.64%) |
Aug 20, 2024 | 60.65 | 60.77 | 60.24 | 60.36 | 16,795 | -0.27(-0.45%) |
Aug 19, 2024 | 60.23 | 60.65 | 60.23 | 60.63 | 14,305 | +0.58(+0.97%) |
Aug 16, 2024 | 59.89 | 60.20 | 59.87 | 60.05 | 19,732 | +0.25(+0.42%) |
Aug 15, 2024 | 59.59 | 60.02 | 59.57 | 59.80 | 133,639 | +1.43(+2.45%) |
Aug 14, 2024 | 58.94 | 58.94 | 58.34 | 58.37 | 46,904 | -0.34(-0.58%) |
Aug 13, 2024 | 57.80 | 58.80 | 57.80 | 58.71 | 52,560 | +0.93(+1.61%) |
Aug 12, 2024 | 57.96 | 58.28 | 57.71 | 57.78 | 20,705 | -0.52(-0.88%) |
Aug 09, 2024 | 58.18 | 58.58 | 57.86 | 58.30 | 29,782 | +0.05(+0.08%) |
Aug 08, 2024 | 57.31 | 58.26 | 57.10 | 58.25 | 44,196 | +1.47(+2.59%) |
Aug 07, 2024 | 58.29 | 58.49 | 56.78 | 56.78 | 50,284 | -0.70(-1.22%) |
Aug 06, 2024 | 56.87 | 58.23 | 56.60 | 57.48 | 303,775 | +0.93(+1.64%) |
Aug 05, 2024 | 54.96 | 57.12 | 54.89 | 56.55 | 72,533 | -1.34(-2.31%) |
Aug 02, 2024 | 58.14 | 58.14 | 57.35 | 57.89 | 43,581 | -1.60(-2.69%) |
Aug 01, 2024 | 60.96 | 61.13 | 59.07 | 59.49 | 35,733 | -1.20(-1.98%) |
Jul 31, 2024 | 60.80 | 61.72 | 60.51 | 60.69 | 35,198 | +0.40(+0.66%) |
Jul 30, 2024 | 60.20 | 60.41 | 59.85 | 60.29 | 19,854 | +0.35(+0.58%) |
Jul 29, 2024 | 59.82 | 60.02 | 59.55 | 59.94 | 19,047 | +0.28(+0.47%) |
Jul 26, 2024 | 59.41 | 59.86 | 59.35 | 59.66 | 27,290 | +0.95(+1.62%) |
Jul 25, 2024 | 58.73 | 59.49 | 58.44 | 58.71 | 22,235 | -0.09(-0.15%) |
Jul 24, 2024 | 59.75 | 59.91 | 58.78 | 58.80 | 26,254 | -1.35(-2.24%) |
Jul 23, 2024 | 59.99 | 60.36 | 59.94 | 60.15 | 21,909 | -0.06(-0.10%) |
Jul 22, 2024 | 59.96 | 60.21 | 59.24 | 60.21 | 20,482 | +0.50(+0.84%) |
Jul 19, 2024 | 59.92 | 59.99 | 59.64 | 59.71 | 12,193 | -0.34(-0.57%) |
Jul 18, 2024 | 60.91 | 61.66 | 59.92 | 60.05 | 22,794 | -0.81(-1.33%) |
Jul 17, 2024 | 61.27 | 61.70 | 60.86 | 60.86 | 12,765 | -1.11(-1.79%) |
Jul 16, 2024 | 60.79 | 62.03 | 60.79 | 61.97 | 40,790 | +1.54(+2.55%) |
Jul 15, 2024 | 60.50 | 61.05 | 60.41 | 60.43 | 309,886 | -0.41(-0.67%) |
Jul 12, 2024 | 60.60 | 61.18 | 60.60 | 60.84 | 26,956 | +0.58(+0.96%) |
Jul 11, 2024 | 59.42 | 60.32 | 59.31 | 60.26 | 55,037 | +1.32(+2.24%) |
Jul 10, 2024 | 58.97 | 59.02 | 58.61 | 58.94 | 62,392 | +0.13(+0.22%) |
Jul 09, 2024 | 59.02 | 59.29 | 58.78 | 58.81 | 42,147 | -0.24(-0.41%) |
Jul 08, 2024 | 59.16 | 59.32 | 58.95 | 59.05 | 85,090 | +0.19(+0.32%) |
Jul 05, 2024 | 58.92 | 59.10 | 58.60 | 58.86 | 48,673 | -0.17(-0.29%) |
Jul 03, 2024 | 58.96 | 59.38 | 58.94 | 59.03 | 82,148 | +0.12(+0.20%) |
Jul 02, 2024 | 58.89 | 58.92 | 58.66 | 58.91 | 52,712 | +0.00(+0.00%) |