Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.93 | 64.93 | 64.18 | 64.37 | 2,399 | -0.59(-0.91%) |
Sep 26, 2024 | 64.93 | 65.01 | 64.58 | 64.96 | 8,863 | +0.29(+0.45%) |
Sep 25, 2024 | 64.81 | 64.81 | 64.45 | 64.67 | 5,018 | -0.24(-0.36%) |
Sep 24, 2024 | 63.83 | 64.91 | 63.80 | 64.91 | 11,646 | +1.40(+2.21%) |
Sep 23, 2024 | 63.57 | 63.72 | 63.50 | 63.50 | 4,988 | -0.12(-0.18%) |
Sep 20, 2024 | 63.52 | 63.76 | 63.46 | 63.62 | 1,913 | +0.82(+1.31%) |
Sep 19, 2024 | 62.65 | 63.02 | 62.41 | 62.80 | 29,005 | +1.09(+1.77%) |
Sep 18, 2024 | 62.31 | 62.50 | 61.71 | 61.71 | 6,238 | -0.71(-1.14%) |
Sep 17, 2024 | 62.59 | 62.59 | 62.31 | 62.42 | 7,692 | -0.33(-0.53%) |
Sep 16, 2024 | 62.87 | 62.98 | 62.59 | 62.75 | 11,026 | +0.04(+0.06%) |
Sep 13, 2024 | 62.47 | 62.77 | 62.47 | 62.71 | 7,251 | +0.82(+1.33%) |
Sep 12, 2024 | 61.44 | 61.89 | 61.44 | 61.89 | 7,727 | +1.40(+2.32%) |
Sep 11, 2024 | 60.39 | 60.57 | 60.14 | 60.49 | 4,824 | +0.04(+0.07%) |
Sep 10, 2024 | 60.22 | 60.45 | 60.22 | 60.45 | 3,339 | +0.23(+0.38%) |
Sep 09, 2024 | 60.02 | 60.22 | 59.96 | 60.22 | 2,468 | +0.35(+0.58%) |
Sep 06, 2024 | 60.50 | 60.50 | 59.55 | 59.87 | 4,426 | -0.68(-1.12%) |
Sep 05, 2024 | 60.68 | 60.68 | 60.48 | 60.55 | 2,003 | +0.60(+1.01%) |
Sep 04, 2024 | 59.91 | 60.15 | 59.91 | 59.95 | 1,664 | +0.12(+0.20%) |
Sep 03, 2024 | 60.06 | 60.06 | 59.47 | 59.83 | 9,179 | -0.59(-0.98%) |
Aug 30, 2024 | 60.86 | 60.90 | 60.31 | 60.42 | 1,918 | -0.55(-0.90%) |
Aug 29, 2024 | 60.70 | 61.10 | 60.70 | 60.97 | 34,469 | +0.33(+0.54%) |
Aug 28, 2024 | 60.65 | 60.79 | 60.50 | 60.64 | 6,631 | -0.73(-1.19%) |
Aug 27, 2024 | 60.96 | 61.37 | 60.96 | 61.37 | 6,008 | +0.14(+0.23%) |
Aug 26, 2024 | 61.34 | 61.34 | 61.12 | 61.23 | 7,805 | +0.23(+0.38%) |
Aug 23, 2024 | 60.87 | 61.03 | 60.87 | 61.00 | 1,682 | +0.93(+1.54%) |
Aug 22, 2024 | 60.57 | 60.57 | 59.89 | 60.08 | 10,333 | -0.88(-1.44%) |
Aug 21, 2024 | 60.79 | 61.07 | 60.47 | 60.95 | 10,278 | -0.05(-0.07%) |
Aug 20, 2024 | 61.40 | 61.40 | 60.80 | 61.00 | 161,017 | +0.28(+0.46%) |
Aug 19, 2024 | 60.42 | 60.78 | 60.20 | 60.72 | 6,843 | +0.12(+0.19%) |
Aug 16, 2024 | 59.90 | 60.60 | 59.90 | 60.60 | 14,637 | +1.30(+2.19%) |
Aug 15, 2024 | 58.80 | 59.31 | 58.80 | 59.31 | 1,459 | +0.51(+0.86%) |
Aug 14, 2024 | 59.00 | 59.00 | 58.59 | 58.80 | 2,751 | -0.49(-0.83%) |
Aug 13, 2024 | 59.02 | 59.40 | 59.02 | 59.29 | 18,502 | -0.19(-0.31%) |
Aug 12, 2024 | 59.06 | 59.48 | 58.91 | 59.48 | 15,683 | +1.04(+1.78%) |
Aug 09, 2024 | 58.28 | 58.56 | 58.28 | 58.43 | 1,788 | +0.08(+0.14%) |
Aug 08, 2024 | 58.30 | 58.46 | 58.29 | 58.35 | 11,174 | +1.02(+1.78%) |
Aug 07, 2024 | 57.72 | 57.80 | 57.24 | 57.33 | 17,453 | -0.20(-0.35%) |
Aug 06, 2024 | 57.60 | 57.68 | 57.42 | 57.53 | 17,105 | -0.48(-0.83%) |
Aug 05, 2024 | 57.38 | 58.03 | 57.38 | 58.01 | 37,403 | -1.09(-1.84%) |
Aug 02, 2024 | 59.73 | 59.96 | 58.46 | 59.10 | 14,606 | -0.15(-0.25%) |
Aug 01, 2024 | 59.65 | 59.73 | 58.91 | 59.25 | 13,567 | -0.30(-0.51%) |
Jul 31, 2024 | 58.90 | 59.55 | 58.90 | 59.55 | 779 | +1.12(+1.92%) |
Jul 30, 2024 | 58.13 | 58.46 | 58.02 | 58.43 | 23,489 | +0.62(+1.07%) |
Jul 29, 2024 | 57.93 | 57.93 | 57.57 | 57.82 | 6,132 | -0.01(-0.02%) |
Jul 26, 2024 | 57.80 | 57.83 | 57.73 | 57.83 | 975 | +0.53(+0.92%) |
Jul 25, 2024 | 57.37 | 57.56 | 57.22 | 57.30 | 19,462 | -1.23(-2.10%) |
Jul 24, 2024 | 59.12 | 59.36 | 58.52 | 58.53 | 38,875 | -0.33(-0.56%) |
Jul 23, 2024 | 58.47 | 58.89 | 58.47 | 58.86 | 10,273 | +0.19(+0.32%) |
Jul 22, 2024 | 58.55 | 58.67 | 58.36 | 58.67 | 13,414 | -0.01(-0.02%) |
Jul 19, 2024 | 58.67 | 58.76 | 58.67 | 58.69 | 884 | -1.07(-1.79%) |
Jul 18, 2024 | 60.49 | 60.49 | 59.74 | 59.76 | 3,672 | -0.54(-0.90%) |
Jul 17, 2024 | 60.98 | 60.99 | 60.17 | 60.30 | 9,416 | -0.61(-0.99%) |
Jul 16, 2024 | 60.15 | 60.92 | 60.15 | 60.91 | 11,414 | +1.16(+1.94%) |
Jul 15, 2024 | 59.87 | 60.17 | 59.75 | 59.75 | 12,903 | +0.12(+0.20%) |
Jul 12, 2024 | 59.38 | 59.79 | 59.38 | 59.63 | 5,433 | -0.33(-0.55%) |
Jul 11, 2024 | 59.71 | 60.11 | 59.71 | 59.96 | 4,037 | +1.09(+1.85%) |
Jul 10, 2024 | 58.99 | 59.08 | 58.79 | 58.87 | 12,412 | +0.17(+0.29%) |
Jul 09, 2024 | 58.69 | 58.70 | 58.41 | 58.70 | 2,814 | +0.07(+0.12%) |
Jul 08, 2024 | 59.14 | 59.14 | 58.35 | 58.63 | 68,279 | -0.76(-1.28%) |
Jul 05, 2024 | 58.98 | 59.53 | 58.98 | 59.39 | 3,090 | +0.89(+1.53%) |
Jul 03, 2024 | 58.37 | 58.59 | 58.37 | 58.50 | 1,628 | +0.95(+1.66%) |
Jul 02, 2024 | 57.50 | 57.56 | 57.39 | 57.55 | 2,175 | +0.04(+0.06%) |