Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 58.65 | 59.19 | 58.07 | 58.09 | 20,626 | -1.64(-2.75%) |
Sep 25, 2024 | 60.20 | 60.37 | 59.02 | 59.73 | 26,256 | -0.74(-1.23%) |
Sep 24, 2024 | 60.85 | 60.97 | 60.39 | 60.48 | 20,172 | +0.82(+1.38%) |
Sep 23, 2024 | 60.54 | 60.80 | 59.02 | 59.66 | 21,443 | -1.29(-2.12%) |
Sep 20, 2024 | 60.76 | 61.00 | 60.64 | 60.95 | 31,402 | -0.25(-0.41%) |
Sep 19, 2024 | 60.64 | 61.38 | 60.40 | 61.20 | 31,860 | +1.87(+3.16%) |
Sep 18, 2024 | 59.29 | 60.17 | 59.15 | 59.33 | 14,465 | -0.32(-0.54%) |
Sep 17, 2024 | 58.66 | 59.74 | 58.66 | 59.65 | 17,021 | +0.76(+1.29%) |
Sep 16, 2024 | 58.69 | 59.05 | 58.55 | 58.89 | 19,342 | +1.09(+1.89%) |
Sep 13, 2024 | 57.94 | 58.62 | 57.44 | 57.80 | 66,901 | +0.04(+0.07%) |
Sep 12, 2024 | 57.07 | 57.82 | 56.69 | 57.76 | 32,867 | +1.29(+2.28%) |
Sep 11, 2024 | 56.94 | 56.94 | 55.40 | 56.47 | 35,130 | +0.31(+0.56%) |
Sep 10, 2024 | 57.23 | 57.29 | 55.37 | 56.16 | 26,754 | -1.07(-1.86%) |
Sep 09, 2024 | 56.76 | 57.45 | 56.64 | 57.22 | 14,295 | +0.54(+0.96%) |
Sep 06, 2024 | 58.25 | 58.25 | 55.84 | 56.68 | 27,053 | -0.71(-1.24%) |
Sep 05, 2024 | 58.08 | 58.54 | 57.00 | 57.39 | 60,535 | -0.72(-1.24%) |
Sep 04, 2024 | 58.40 | 58.62 | 58.05 | 58.11 | 57,106 | -0.88(-1.49%) |
Sep 03, 2024 | 59.95 | 59.95 | 58.45 | 58.99 | 79,059 | -3.27(-5.25%) |
Aug 30, 2024 | 62.35 | 62.52 | 61.90 | 62.26 | 15,119 | -0.49(-0.79%) |
Aug 29, 2024 | 62.30 | 62.84 | 62.15 | 62.75 | 7,958 | +1.27(+2.07%) |
Aug 28, 2024 | 61.69 | 62.37 | 61.27 | 61.48 | 9,203 | -0.90(-1.45%) |
Aug 27, 2024 | 63.10 | 63.10 | 62.13 | 62.38 | 11,504 | -1.02(-1.61%) |
Aug 26, 2024 | 64.20 | 64.49 | 63.38 | 63.41 | 16,925 | +0.30(+0.47%) |
Aug 23, 2024 | 62.42 | 63.11 | 62.36 | 63.11 | 15,181 | +1.38(+2.24%) |
Aug 22, 2024 | 61.05 | 62.09 | 61.00 | 61.73 | 14,579 | +0.80(+1.31%) |
Aug 21, 2024 | 61.71 | 62.05 | 60.36 | 60.93 | 25,138 | -0.86(-1.39%) |
Aug 20, 2024 | 62.45 | 62.54 | 61.62 | 61.79 | 17,848 | -0.53(-0.85%) |
Aug 19, 2024 | 63.58 | 63.60 | 62.10 | 62.32 | 16,874 | -1.34(-2.11%) |
Aug 16, 2024 | 64.17 | 64.17 | 63.55 | 63.66 | 6,134 | -1.08(-1.66%) |
Aug 15, 2024 | 64.91 | 65.15 | 64.58 | 64.74 | 26,378 | +0.78(+1.22%) |
Aug 14, 2024 | 65.11 | 65.16 | 63.74 | 63.96 | 13,852 | -1.32(-2.02%) |
Aug 13, 2024 | 66.35 | 66.42 | 65.13 | 65.28 | 21,698 | -1.71(-2.55%) |
Aug 12, 2024 | 66.90 | 67.05 | 66.35 | 66.99 | 22,499 | +1.16(+1.76%) |
Aug 09, 2024 | 65.64 | 66.10 | 65.15 | 65.83 | 24,963 | +0.04(+0.06%) |
Aug 08, 2024 | 65.11 | 66.00 | 64.98 | 65.79 | 9,148 | +0.83(+1.27%) |
Aug 07, 2024 | 64.44 | 65.25 | 64.28 | 64.97 | 10,331 | +1.29(+2.02%) |
Aug 06, 2024 | 63.40 | 64.43 | 63.40 | 63.68 | 21,156 | -0.98(-1.52%) |
Aug 05, 2024 | 62.64 | 64.66 | 62.52 | 64.66 | 30,628 | +0.85(+1.33%) |
Aug 02, 2024 | 64.19 | 64.32 | 63.32 | 63.81 | 30,599 | -2.38(-3.60%) |
Aug 01, 2024 | 67.50 | 67.53 | 65.81 | 66.19 | 61,603 | -1.21(-1.79%) |
Jul 31, 2024 | 66.08 | 67.46 | 65.92 | 67.40 | 10,334 | +2.83(+4.38%) |
Jul 30, 2024 | 64.38 | 64.63 | 64.04 | 64.57 | 8,292 | -0.56(-0.86%) |
Jul 29, 2024 | 66.64 | 66.64 | 65.05 | 65.13 | 11,316 | -0.97(-1.47%) |
Jul 26, 2024 | 66.40 | 66.54 | 65.98 | 66.10 | 5,291 | -0.44(-0.66%) |
Jul 25, 2024 | 65.47 | 66.72 | 65.47 | 66.54 | 6,489 | +0.50(+0.76%) |
Jul 24, 2024 | 65.76 | 66.56 | 65.62 | 66.04 | 6,675 | +0.61(+0.93%) |
Jul 23, 2024 | 65.81 | 65.97 | 65.30 | 65.43 | 8,695 | -1.03(-1.55%) |
Jul 22, 2024 | 65.51 | 66.56 | 65.34 | 66.46 | 17,135 | +0.15(+0.23%) |
Jul 19, 2024 | 67.34 | 67.80 | 66.17 | 66.31 | 19,215 | -1.26(-1.86%) |
Jul 18, 2024 | 67.59 | 67.99 | 67.24 | 67.57 | 6,982 | -0.08(-0.12%) |
Jul 17, 2024 | 67.13 | 67.66 | 67.04 | 67.65 | 11,117 | +0.68(+1.02%) |
Jul 16, 2024 | 66.34 | 67.00 | 66.09 | 66.97 | 14,490 | -0.44(-0.65%) |
Jul 15, 2024 | 67.43 | 67.58 | 67.05 | 67.41 | 9,240 | -0.48(-0.71%) |
Jul 12, 2024 | 68.37 | 68.38 | 67.89 | 67.89 | 10,904 | -0.42(-0.61%) |
Jul 11, 2024 | 67.43 | 68.31 | 67.39 | 68.31 | 7,282 | +0.49(+0.72%) |
Jul 10, 2024 | 67.62 | 68.12 | 67.43 | 67.82 | 11,233 | -0.39(-0.57%) |
Jul 09, 2024 | 68.39 | 69.06 | 68.05 | 68.21 | 7,724 | -0.25(-0.37%) |
Jul 08, 2024 | 68.57 | 69.10 | 68.33 | 68.46 | 13,923 | -0.96(-1.38%) |
Jul 05, 2024 | 70.16 | 70.72 | 69.04 | 69.42 | 24,892 | +0.08(+0.12%) |
Jul 03, 2024 | 68.84 | 69.34 | 68.72 | 69.34 | 9,383 | -0.07(-0.10%) |
Jul 02, 2024 | 70.25 | 70.25 | 69.30 | 69.41 | 17,630 | -0.14(-0.20%) |