Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 59.92 | 59.92 | 58.02 | 58.44 | 257,857 | -0.64(-1.08%) |
Sep 26, 2024 | 59.56 | 59.56 | 58.75 | 59.08 | 412,894 | +0.22(+0.37%) |
Sep 25, 2024 | 59.41 | 59.42 | 58.69 | 58.86 | 163,772 | -0.66(-1.11%) |
Sep 24, 2024 | 60.65 | 61.20 | 59.50 | 59.52 | 215,103 | -1.08(-1.78%) |
Sep 23, 2024 | 60.88 | 60.92 | 60.02 | 60.60 | 221,567 | +0.01(+0.02%) |
Sep 20, 2024 | 61.85 | 62.29 | 60.29 | 60.59 | 1,126,390 | -1.81(-2.90%) |
Sep 19, 2024 | 63.78 | 63.81 | 61.31 | 62.40 | 448,268 | +0.29(+0.47%) |
Sep 18, 2024 | 62.13 | 64.15 | 61.05 | 62.11 | 328,420 | -0.01(-0.02%) |
Sep 17, 2024 | 62.24 | 63.84 | 61.43 | 62.12 | 239,123 | +0.68(+1.11%) |
Sep 16, 2024 | 61.01 | 62.06 | 59.86 | 61.44 | 522,922 | +0.64(+1.05%) |
Sep 13, 2024 | 59.89 | 60.85 | 59.12 | 60.80 | 192,743 | +1.69(+2.86%) |
Sep 12, 2024 | 59.26 | 59.65 | 58.14 | 59.11 | 125,977 | +0.20(+0.34%) |
Sep 11, 2024 | 59.17 | 59.17 | 57.01 | 58.91 | 201,456 | -0.79(-1.32%) |
Sep 10, 2024 | 59.85 | 59.98 | 58.22 | 59.70 | 145,386 | -0.11(-0.18%) |
Sep 09, 2024 | 60.03 | 60.40 | 59.01 | 59.81 | 168,802 | -0.16(-0.27%) |
Sep 06, 2024 | 61.29 | 61.49 | 59.62 | 59.97 | 126,546 | -1.02(-1.67%) |
Sep 05, 2024 | 61.90 | 62.10 | 60.53 | 60.99 | 117,293 | -0.46(-0.75%) |
Sep 04, 2024 | 61.68 | 62.98 | 60.98 | 61.45 | 111,747 | -0.93(-1.49%) |
Sep 03, 2024 | 62.45 | 63.41 | 61.94 | 62.38 | 194,092 | -0.93(-1.47%) |
Aug 30, 2024 | 63.18 | 63.65 | 62.74 | 63.31 | 179,667 | +0.16(+0.25%) |
Aug 29, 2024 | 63.36 | 63.56 | 62.26 | 63.15 | 167,344 | +0.19(+0.30%) |
Aug 28, 2024 | 61.86 | 63.37 | 61.72 | 62.96 | 113,951 | +0.68(+1.09%) |
Aug 27, 2024 | 62.43 | 62.77 | 62.11 | 62.28 | 168,405 | -0.62(-0.99%) |
Aug 26, 2024 | 63.58 | 64.02 | 62.51 | 62.90 | 244,794 | -0.09(-0.14%) |
Aug 23, 2024 | 59.71 | 64.07 | 59.37 | 62.99 | 262,633 | +3.82(+6.46%) |
Aug 22, 2024 | 58.80 | 59.68 | 58.50 | 59.17 | 114,241 | -0.01(-0.02%) |
Aug 21, 2024 | 59.37 | 59.74 | 58.61 | 59.18 | 92,471 | +0.33(+0.56%) |
Aug 20, 2024 | 60.31 | 60.31 | 58.77 | 58.85 | 143,884 | -1.80(-2.97%) |
Aug 19, 2024 | 60.00 | 60.74 | 59.87 | 60.65 | 173,481 | +0.62(+1.03%) |
Aug 16, 2024 | 59.23 | 61.23 | 59.23 | 60.03 | 198,279 | +0.72(+1.21%) |
Aug 15, 2024 | 59.14 | 60.03 | 58.81 | 59.31 | 167,042 | +1.72(+2.99%) |
Aug 14, 2024 | 58.15 | 58.15 | 57.16 | 57.59 | 115,743 | -0.43(-0.74%) |
Aug 13, 2024 | 57.47 | 58.14 | 56.52 | 58.02 | 156,490 | +0.85(+1.49%) |
Aug 12, 2024 | 58.54 | 59.21 | 56.62 | 57.17 | 132,074 | -0.91(-1.57%) |
Aug 09, 2024 | 58.18 | 58.41 | 57.34 | 58.08 | 162,283 | -0.38(-0.65%) |
Aug 08, 2024 | 58.29 | 58.53 | 57.67 | 58.46 | 150,063 | +0.92(+1.60%) |
Aug 07, 2024 | 59.19 | 59.34 | 57.09 | 57.54 | 178,422 | -0.70(-1.20%) |
Aug 06, 2024 | 57.86 | 58.75 | 57.40 | 58.24 | 202,916 | +0.33(+0.57%) |
Aug 05, 2024 | 57.92 | 58.75 | 56.67 | 57.91 | 329,941 | -2.75(-4.53%) |
Aug 02, 2024 | 59.07 | 61.04 | 57.73 | 60.66 | 278,060 | -1.11(-1.80%) |
Aug 01, 2024 | 63.72 | 63.97 | 61.30 | 61.77 | 418,004 | -2.38(-3.71%) |
Jul 31, 2024 | 64.18 | 65.79 | 63.33 | 64.15 | 343,562 | -0.19(-0.30%) |
Jul 30, 2024 | 62.58 | 64.43 | 62.58 | 64.34 | 265,750 | +2.11(+3.39%) |
Jul 29, 2024 | 64.48 | 64.65 | 62.10 | 62.23 | 204,403 | -1.92(-2.99%) |
Jul 26, 2024 | 63.01 | 64.18 | 62.47 | 64.15 | 252,888 | +1.15(+1.83%) |
Jul 25, 2024 | 62.23 | 64.37 | 62.23 | 63.00 | 366,545 | +0.89(+1.43%) |
Jul 24, 2024 | 61.88 | 64.04 | 61.88 | 62.11 | 290,414 | -0.15(-0.24%) |
Jul 23, 2024 | 61.06 | 62.72 | 60.32 | 62.26 | 352,318 | +0.40(+0.65%) |
Jul 22, 2024 | 58.87 | 62.10 | 58.55 | 61.86 | 480,620 | +3.81(+6.56%) |
Jul 19, 2024 | 58.81 | 60.68 | 57.90 | 58.05 | 490,470 | +1.43(+2.53%) |
Jul 18, 2024 | 57.41 | 58.57 | 56.10 | 56.62 | 425,843 | -1.38(-2.38%) |
Jul 17, 2024 | 55.98 | 58.83 | 55.98 | 58.00 | 432,033 | +1.36(+2.40%) |
Jul 16, 2024 | 55.01 | 56.94 | 54.12 | 56.64 | 503,134 | +2.30(+4.23%) |
Jul 15, 2024 | 52.99 | 55.20 | 52.99 | 54.34 | 372,445 | +2.07(+3.96%) |
Jul 12, 2024 | 53.45 | 53.69 | 52.27 | 52.27 | 243,904 | -0.56(-1.06%) |
Jul 11, 2024 | 50.79 | 53.10 | 49.85 | 52.83 | 537,436 | +3.25(+6.56%) |
Jul 10, 2024 | 48.58 | 49.83 | 48.40 | 49.58 | 174,305 | +1.00(+2.06%) |
Jul 09, 2024 | 47.82 | 48.69 | 47.44 | 48.58 | 248,855 | +0.69(+1.44%) |
Jul 08, 2024 | 48.71 | 48.71 | 47.43 | 47.89 | 292,958 | -0.08(-0.17%) |
Jul 05, 2024 | 48.97 | 49.50 | 47.69 | 47.97 | 653,387 | -1.00(-2.04%) |
Jul 03, 2024 | 49.77 | 49.77 | 48.81 | 48.97 | 95,867 | -0.67(-1.35%) |
Jul 02, 2024 | 49.39 | 50.11 | 49.39 | 49.64 | 134,242 | +0.15(+0.30%) |