Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.60 | 63.20 | 62.44 | 62.86 | 578,500 | +0.28(+0.45%) |
Sep 25, 2024 | 63.50 | 63.62 | 62.46 | 62.58 | 688,394 | -0.72(-1.14%) |
Sep 24, 2024 | 63.11 | 63.89 | 63.01 | 63.30 | 612,520 | -0.05(-0.08%) |
Sep 23, 2024 | 62.86 | 63.44 | 62.73 | 63.35 | 1,046,981 | +1.11(+1.78%) |
Sep 20, 2024 | 62.99 | 63.26 | 62.08 | 62.24 | 4,751,226 | -0.88(-1.39%) |
Sep 19, 2024 | 63.69 | 63.96 | 62.90 | 63.12 | 679,565 | -0.41(-0.65%) |
Sep 18, 2024 | 63.17 | 64.26 | 63.07 | 63.53 | 713,883 | +0.32(+0.51%) |
Sep 17, 2024 | 63.96 | 64.21 | 63.08 | 63.21 | 819,381 | -0.75(-1.17%) |
Sep 16, 2024 | 63.60 | 64.11 | 63.51 | 63.96 | 911,242 | +0.68(+1.07%) |
Sep 13, 2024 | 62.77 | 63.35 | 62.42 | 63.28 | 665,029 | +1.07(+1.72%) |
Sep 12, 2024 | 62.12 | 62.39 | 61.74 | 62.21 | 674,613 | +0.09(+0.14%) |
Sep 11, 2024 | 61.90 | 62.56 | 61.45 | 62.12 | 910,208 | -0.25(-0.40%) |
Sep 10, 2024 | 61.85 | 62.46 | 61.58 | 62.37 | 912,987 | +0.74(+1.20%) |
Sep 09, 2024 | 60.91 | 61.69 | 60.30 | 61.63 | 881,403 | +0.15(+0.24%) |
Sep 06, 2024 | 60.75 | 61.67 | 60.50 | 61.48 | 1,469,810 | +0.75(+1.23%) |
Sep 05, 2024 | 61.02 | 61.65 | 60.69 | 60.73 | 700,338 | +0.18(+0.30%) |
Sep 04, 2024 | 60.40 | 61.05 | 60.34 | 60.55 | 710,366 | +0.15(+0.25%) |
Sep 03, 2024 | 59.86 | 60.89 | 59.73 | 60.40 | 887,948 | +0.38(+0.63%) |
Aug 30, 2024 | 59.55 | 60.15 | 59.20 | 60.02 | 1,110,000 | +0.79(+1.33%) |
Aug 29, 2024 | 59.62 | 59.76 | 59.03 | 59.23 | 563,402 | -0.48(-0.80%) |
Aug 28, 2024 | 59.79 | 60.25 | 59.26 | 59.71 | 793,461 | -0.12(-0.20%) |
Aug 27, 2024 | 59.59 | 60.03 | 59.46 | 59.83 | 667,992 | -0.21(-0.35%) |
Aug 26, 2024 | 60.49 | 60.57 | 59.73 | 60.04 | 580,463 | -0.01(-0.02%) |
Aug 23, 2024 | 59.25 | 60.12 | 58.96 | 60.05 | 895,525 | +1.32(+2.25%) |
Aug 22, 2024 | 58.73 | 59.15 | 58.45 | 58.73 | 783,085 | -0.17(-0.29%) |
Aug 21, 2024 | 58.75 | 58.93 | 58.14 | 58.90 | 647,388 | +0.61(+1.05%) |
Aug 20, 2024 | 58.52 | 58.72 | 57.94 | 58.29 | 826,639 | -0.20(-0.34%) |
Aug 19, 2024 | 57.40 | 58.51 | 57.27 | 58.49 | 915,388 | +1.26(+2.20%) |
Aug 16, 2024 | 56.90 | 57.28 | 56.76 | 57.23 | 764,442 | +0.33(+0.58%) |
Aug 15, 2024 | 57.01 | 57.30 | 56.67 | 56.90 | 550,480 | +0.02(+0.04%) |
Aug 14, 2024 | 56.87 | 57.16 | 56.30 | 56.88 | 806,679 | -0.05(-0.09%) |
Aug 13, 2024 | 56.45 | 57.18 | 56.26 | 56.93 | 1,194,175 | +1.12(+2.01%) |
Aug 12, 2024 | 56.08 | 56.08 | 55.25 | 55.81 | 1,164,610 | -0.47(-0.84%) |
Aug 09, 2024 | 56.69 | 56.72 | 55.76 | 56.28 | 786,075 | -0.50(-0.88%) |
Aug 08, 2024 | 56.12 | 57.27 | 56.12 | 56.78 | 715,657 | +0.38(+0.67%) |
Aug 07, 2024 | 57.24 | 57.60 | 56.29 | 56.40 | 1,398,511 | -0.72(-1.26%) |
Aug 06, 2024 | 56.00 | 57.72 | 55.74 | 57.12 | 1,363,942 | +1.16(+2.07%) |
Aug 05, 2024 | 56.07 | 57.27 | 55.57 | 55.96 | 1,894,339 | -1.27(-2.22%) |
Aug 02, 2024 | 57.44 | 58.47 | 57.12 | 57.23 | 1,576,385 | -0.06(-0.10%) |
Aug 01, 2024 | 58.66 | 59.24 | 57.07 | 57.29 | 1,610,427 | -0.52(-0.90%) |
Jul 31, 2024 | 60.50 | 60.50 | 57.68 | 57.81 | 2,186,419 | -2.99(-4.92%) |
Jul 30, 2024 | 60.98 | 61.13 | 60.21 | 60.80 | 1,256,945 | -0.11(-0.18%) |
Jul 29, 2024 | 60.73 | 61.06 | 60.03 | 60.91 | 895,972 | +0.27(+0.45%) |
Jul 26, 2024 | 59.54 | 60.79 | 59.47 | 60.64 | 853,763 | +1.42(+2.40%) |
Jul 25, 2024 | 58.67 | 59.96 | 58.56 | 59.22 | 895,123 | +0.71(+1.21%) |
Jul 24, 2024 | 59.06 | 59.43 | 58.51 | 58.51 | 642,313 | -0.47(-0.80%) |
Jul 23, 2024 | 58.90 | 59.30 | 58.72 | 58.98 | 687,560 | -0.11(-0.19%) |
Jul 22, 2024 | 59.00 | 59.47 | 58.47 | 59.09 | 1,077,506 | +0.01(+0.02%) |
Jul 19, 2024 | 59.58 | 59.79 | 58.78 | 59.08 | 643,189 | -0.42(-0.71%) |
Jul 18, 2024 | 59.79 | 61.23 | 59.33 | 59.50 | 1,413,681 | -0.54(-0.90%) |
Jul 17, 2024 | 58.25 | 60.11 | 58.03 | 60.04 | 969,957 | +1.79(+3.07%) |
Jul 16, 2024 | 58.48 | 58.63 | 57.96 | 58.25 | 1,142,431 | +0.05(+0.09%) |
Jul 15, 2024 | 58.62 | 58.95 | 57.62 | 58.20 | 1,510,333 | -0.13(-0.22%) |
Jul 12, 2024 | 58.28 | 59.02 | 58.19 | 58.33 | 1,539,503 | +0.77(+1.34%) |
Jul 11, 2024 | 55.65 | 58.79 | 55.60 | 57.56 | 2,237,759 | +2.45(+4.45%) |
Jul 10, 2024 | 54.96 | 55.27 | 54.73 | 55.11 | 905,274 | +0.26(+0.47%) |
Jul 09, 2024 | 55.16 | 55.49 | 54.60 | 54.85 | 933,798 | -0.37(-0.67%) |
Jul 08, 2024 | 55.04 | 55.45 | 55.02 | 55.22 | 876,780 | +0.18(+0.33%) |
Jul 05, 2024 | 54.90 | 55.27 | 54.69 | 55.04 | 1,418,162 | +0.15(+0.27%) |
Jul 03, 2024 | 54.85 | 55.37 | 54.75 | 54.89 | 587,453 | -0.13(-0.24%) |
Jul 02, 2024 | 54.73 | 55.10 | 54.59 | 55.02 | 738,740 | +0.39(+0.71%) |