Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 60.27 | 61.17 | 59.72 | 60.09 | 63,350 | +0.09(+0.15%) |
Sep 12, 2024 | 58.83 | 60.19 | 58.58 | 60.00 | 79,594 | +1.54(+2.63%) |
Sep 11, 2024 | 58.21 | 58.85 | 57.34 | 58.46 | 89,887 | -0.02(-0.03%) |
Sep 10, 2024 | 58.39 | 58.80 | 57.70 | 58.48 | 86,057 | -0.16(-0.27%) |
Sep 09, 2024 | 59.22 | 59.76 | 58.34 | 58.64 | 100,623 | -0.85(-1.43%) |
Sep 06, 2024 | 60.48 | 61.08 | 58.93 | 59.49 | 85,229 | -0.68(-1.13%) |
Sep 05, 2024 | 59.71 | 60.23 | 58.52 | 60.17 | 177,753 | +0.87(+1.47%) |
Sep 04, 2024 | 60.15 | 62.06 | 58.70 | 59.30 | 235,152 | -1.16(-1.92%) |
Sep 03, 2024 | 60.65 | 61.30 | 60.39 | 60.46 | 169,550 | -0.79(-1.29%) |
Aug 30, 2024 | 61.50 | 61.78 | 60.74 | 61.25 | 95,176 | -0.68(-1.10%) |
Aug 29, 2024 | 62.72 | 62.85 | 61.70 | 61.93 | 65,256 | -0.69(-1.10%) |
Aug 28, 2024 | 62.16 | 62.70 | 61.77 | 62.62 | 87,400 | +0.12(+0.19%) |
Aug 27, 2024 | 61.10 | 62.83 | 61.10 | 62.50 | 74,421 | +0.95(+1.54%) |
Aug 26, 2024 | 61.37 | 62.04 | 61.10 | 61.55 | 73,800 | +0.68(+1.12%) |
Aug 23, 2024 | 59.64 | 60.93 | 59.36 | 60.87 | 79,619 | +1.61(+2.72%) |
Aug 22, 2024 | 60.24 | 60.38 | 58.50 | 59.26 | 101,724 | -1.23(-2.03%) |
Aug 21, 2024 | 60.65 | 60.67 | 60.13 | 60.49 | 90,536 | +0.03(+0.05%) |
Aug 20, 2024 | 61.13 | 61.13 | 60.40 | 60.46 | 95,759 | -1.13(-1.83%) |
Aug 19, 2024 | 61.36 | 62.48 | 61.36 | 61.59 | 80,255 | +0.00(+0.00%) |
Aug 16, 2024 | 62.07 | 62.68 | 61.37 | 61.59 | 108,428 | -0.44(-0.71%) |
Aug 15, 2024 | 61.87 | 62.26 | 61.49 | 62.03 | 87,869 | +0.82(+1.34%) |
Aug 14, 2024 | 62.11 | 62.31 | 61.14 | 61.21 | 144,979 | -1.14(-1.83%) |
Aug 13, 2024 | 62.32 | 62.63 | 61.88 | 62.35 | 98,502 | +0.73(+1.18%) |
Aug 12, 2024 | 63.56 | 63.56 | 61.52 | 61.62 | 179,015 | -2.02(-3.17%) |
Aug 09, 2024 | 63.98 | 64.15 | 62.95 | 63.64 | 105,297 | -0.17(-0.27%) |
Aug 08, 2024 | 63.99 | 64.24 | 62.91 | 63.81 | 102,656 | +0.88(+1.40%) |
Aug 07, 2024 | 63.59 | 64.64 | 62.90 | 62.93 | 125,731 | +0.08(+0.13%) |
Aug 06, 2024 | 63.71 | 64.21 | 62.66 | 62.85 | 67,442 | -0.68(-1.07%) |
Aug 05, 2024 | 62.84 | 64.75 | 62.61 | 63.53 | 91,699 | -1.49(-2.29%) |
Aug 02, 2024 | 64.84 | 65.47 | 64.17 | 65.02 | 98,807 | -0.81(-1.23%) |
Aug 01, 2024 | 66.29 | 66.81 | 65.26 | 65.83 | 104,254 | -0.39(-0.59%) |
Jul 31, 2024 | 66.86 | 67.19 | 65.87 | 66.22 | 152,886 | -0.47(-0.70%) |
Jul 30, 2024 | 65.60 | 66.89 | 64.96 | 66.69 | 146,073 | +1.09(+1.66%) |
Jul 29, 2024 | 63.62 | 65.73 | 63.18 | 65.60 | 251,698 | +1.84(+2.89%) |
Jul 26, 2024 | 61.34 | 65.64 | 61.32 | 63.76 | 250,978 | +8.34(+15.05%) |
Jul 25, 2024 | 55.21 | 56.79 | 55.21 | 55.42 | 138,251 | +0.61(+1.11%) |
Jul 24, 2024 | 56.45 | 56.45 | 54.74 | 54.81 | 105,295 | -1.98(-3.49%) |
Jul 23, 2024 | 55.30 | 57.06 | 54.21 | 56.79 | 99,305 | +1.47(+2.66%) |
Jul 22, 2024 | 56.47 | 56.47 | 54.24 | 55.32 | 285,064 | -0.91(-1.62%) |
Jul 19, 2024 | 56.37 | 56.92 | 55.99 | 56.23 | 131,203 | -0.49(-0.86%) |
Jul 18, 2024 | 57.76 | 58.67 | 56.61 | 56.72 | 130,059 | -1.07(-1.85%) |
Jul 17, 2024 | 56.74 | 58.21 | 56.38 | 57.79 | 101,503 | +0.96(+1.69%) |
Jul 16, 2024 | 56.03 | 56.83 | 55.63 | 56.83 | 122,215 | +1.03(+1.85%) |
Jul 15, 2024 | 55.00 | 56.65 | 54.79 | 55.80 | 102,097 | +0.97(+1.77%) |
Jul 12, 2024 | 54.28 | 55.21 | 53.71 | 54.83 | 92,196 | +0.90(+1.67%) |
Jul 11, 2024 | 52.82 | 53.98 | 52.48 | 53.93 | 109,157 | +1.71(+3.27%) |
Jul 10, 2024 | 52.15 | 52.84 | 51.58 | 52.22 | 69,916 | +0.00(+0.00%) |
Jul 09, 2024 | 52.51 | 53.16 | 51.69 | 52.22 | 136,117 | -0.18(-0.34%) |
Jul 08, 2024 | 54.13 | 54.31 | 52.18 | 52.40 | 205,579 | -1.73(-3.20%) |
Jul 05, 2024 | 54.30 | 54.64 | 53.98 | 54.13 | 69,915 | -0.09(-0.17%) |
Jul 03, 2024 | 53.66 | 54.37 | 53.66 | 54.22 | 78,677 | -0.43(-0.79%) |
Jul 02, 2024 | 53.72 | 54.71 | 53.72 | 54.65 | 90,348 | +0.73(+1.35%) |