Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.69 | 61.75 | 61.57 | 61.75 | 1,705 | +0.33(+0.54%) |
Sep 25, 2024 | 61.60 | 61.60 | 61.42 | 61.42 | 845 | -0.24(-0.39%) |
Sep 24, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 133 | +0.14(+0.22%) |
Sep 23, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 325 | +0.14(+0.22%) |
Sep 20, 2024 | 61.35 | 61.39 | 61.34 | 61.39 | 668 | -0.10(-0.16%) |
Sep 19, 2024 | 61.47 | 61.48 | 61.45 | 61.48 | 1,796 | +1.00(+1.65%) |
Sep 18, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 370 | -0.13(-0.21%) |
Sep 17, 2024 | 60.95 | 60.95 | 60.50 | 60.61 | 1,920 | -0.05(-0.07%) |
Sep 16, 2024 | 60.57 | 60.66 | 60.57 | 60.66 | 1,714 | +0.05(+0.09%) |
Sep 13, 2024 | 60.55 | 60.60 | 60.55 | 60.60 | 335 | +0.39(+0.65%) |
Sep 12, 2024 | 59.75 | 60.21 | 59.75 | 60.21 | 189 | +0.42(+0.70%) |
Sep 11, 2024 | 58.75 | 59.80 | 58.74 | 59.80 | 1,365 | +0.67(+1.13%) |
Sep 10, 2024 | 59.00 | 59.13 | 58.66 | 59.13 | 4,655 | +0.36(+0.62%) |
Sep 09, 2024 | 58.70 | 58.90 | 58.64 | 58.76 | 6,876 | +0.65(+1.11%) |
Sep 06, 2024 | 59.19 | 59.19 | 58.12 | 58.12 | 514 | -0.94(-1.59%) |
Sep 05, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 182 | -0.27(-0.45%) |
Sep 04, 2024 | 59.23 | 59.41 | 59.23 | 59.33 | 5,358 | -0.00(-0.00%) |
Sep 03, 2024 | 60.36 | 60.36 | 59.33 | 59.33 | 490 | -1.30(-2.15%) |
Aug 30, 2024 | 60.53 | 60.63 | 60.33 | 60.63 | 924 | +0.63(+1.05%) |
Aug 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 143 | -0.09(-0.16%) |
Aug 28, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 170 | -0.29(-0.48%) |
Aug 27, 2024 | 60.38 | 60.43 | 60.37 | 60.38 | 463 | +0.16(+0.26%) |
Aug 26, 2024 | 60.33 | 60.33 | 60.20 | 60.23 | 5,982 | -0.26(-0.43%) |
Aug 23, 2024 | 60.52 | 60.52 | 60.37 | 60.49 | 940 | +0.73(+1.22%) |
Aug 22, 2024 | 60.51 | 60.51 | 59.76 | 59.76 | 509 | -0.61(-1.01%) |
Aug 21, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 77 | +0.25(+0.41%) |
Aug 20, 2024 | 60.13 | 60.25 | 60.06 | 60.12 | 11,352 | +0.00(+0.00%) |
Aug 19, 2024 | 59.83 | 60.12 | 59.83 | 60.12 | 485 | +0.55(+0.92%) |
Aug 16, 2024 | 59.31 | 59.66 | 59.31 | 59.57 | 1,973 | +0.19(+0.31%) |
Aug 15, 2024 | 59.07 | 59.40 | 59.07 | 59.38 | 698 | +0.87(+1.49%) |
Aug 14, 2024 | 58.34 | 58.51 | 58.28 | 58.51 | 797 | +0.29(+0.50%) |
Aug 13, 2024 | 57.69 | 58.22 | 57.69 | 58.22 | 855 | +1.04(+1.82%) |
Aug 12, 2024 | 57.37 | 57.37 | 57.10 | 57.18 | 994 | -0.04(-0.07%) |
Aug 09, 2024 | 56.88 | 57.22 | 56.88 | 57.22 | 884 | +0.31(+0.55%) |
Aug 08, 2024 | 56.93 | 56.93 | 56.81 | 56.91 | 924 | +1.21(+2.17%) |
Aug 07, 2024 | 56.97 | 56.97 | 55.70 | 55.70 | 1,708 | -0.47(-0.84%) |
Aug 06, 2024 | 56.53 | 56.71 | 56.17 | 56.17 | 1,025 | +0.71(+1.29%) |
Aug 05, 2024 | 54.84 | 55.79 | 54.84 | 55.46 | 1,779 | -1.79(-3.13%) |
Aug 02, 2024 | 57.55 | 57.55 | 56.98 | 57.25 | 728 | -1.05(-1.80%) |
Aug 01, 2024 | 59.18 | 59.18 | 58.09 | 58.30 | 2,416 | -0.83(-1.41%) |
Jul 31, 2024 | 58.87 | 59.31 | 58.81 | 59.13 | 1,818 | +0.87(+1.49%) |
Jul 30, 2024 | 58.02 | 58.27 | 58.01 | 58.27 | 979 | -0.26(-0.45%) |
Jul 29, 2024 | 58.56 | 58.68 | 58.53 | 58.53 | 987 | +0.16(+0.27%) |
Jul 26, 2024 | 58.45 | 58.46 | 58.37 | 58.37 | 1,030 | +0.51(+0.89%) |
Jul 25, 2024 | 58.12 | 58.18 | 57.86 | 57.86 | 694 | -0.27(-0.46%) |
Jul 24, 2024 | 58.92 | 58.92 | 58.13 | 58.13 | 479 | -1.42(-2.38%) |
Jul 23, 2024 | 59.74 | 59.74 | 59.54 | 59.54 | 211 | -0.07(-0.13%) |
Jul 22, 2024 | 59.30 | 59.62 | 59.30 | 59.62 | 968 | +0.70(+1.19%) |
Jul 19, 2024 | 59.43 | 59.44 | 58.91 | 58.91 | 678 | -0.45(-0.75%) |
Jul 18, 2024 | 59.22 | 59.36 | 59.22 | 59.36 | 426 | -0.52(-0.87%) |
Jul 17, 2024 | 60.15 | 60.15 | 59.88 | 59.88 | 2,488 | -0.87(-1.44%) |
Jul 16, 2024 | 60.53 | 60.75 | 60.51 | 60.75 | 965 | +0.46(+0.76%) |
Jul 15, 2024 | 60.61 | 60.61 | 60.29 | 60.30 | 3,160 | +0.09(+0.14%) |
Jul 12, 2024 | 60.07 | 60.21 | 60.07 | 60.21 | 406 | +0.28(+0.47%) |
Jul 11, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 194 | -0.50(-0.82%) |
Jul 10, 2024 | 59.84 | 60.42 | 59.84 | 60.42 | 3,469 | +0.62(+1.03%) |
Jul 09, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 294 | +0.08(+0.13%) |
Jul 08, 2024 | 59.78 | 59.78 | 59.67 | 59.72 | 2,282 | +0.04(+0.07%) |
Jul 05, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 445 | +0.41(+0.70%) |
Jul 03, 2024 | 58.79 | 59.27 | 58.79 | 59.27 | 913 | +0.32(+0.54%) |
Jul 02, 2024 | 58.69 | 58.95 | 58.69 | 58.95 | 725 | +0.33(+0.57%) |