Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 66.00 | 66.89 | 65.90 | 66.63 | 22,650 | +1.45(+2.23%) |
Sep 19, 2024 | 64.90 | 65.47 | 64.26 | 65.18 | 8,121 | +1.95(+3.08%) |
Sep 18, 2024 | 64.09 | 65.36 | 63.13 | 63.24 | 12,818 | -0.82(-1.29%) |
Sep 17, 2024 | 64.57 | 64.73 | 63.79 | 64.06 | 4,513 | -0.84(-1.29%) |
Sep 16, 2024 | 64.96 | 65.00 | 64.63 | 64.89 | 4,065 | +0.12(+0.19%) |
Sep 13, 2024 | 64.56 | 64.99 | 64.50 | 64.77 | 18,380 | +1.10(+1.74%) |
Sep 12, 2024 | 62.74 | 63.74 | 62.74 | 63.67 | 10,437 | +2.11(+3.42%) |
Sep 11, 2024 | 61.22 | 61.70 | 61.11 | 61.56 | 1,660 | -0.15(-0.24%) |
Sep 10, 2024 | 61.28 | 61.78 | 61.09 | 61.71 | 6,149 | +0.55(+0.90%) |
Sep 09, 2024 | 61.03 | 61.16 | 60.75 | 61.16 | 2,840 | +0.41(+0.67%) |
Sep 06, 2024 | 61.29 | 61.65 | 60.43 | 60.75 | 8,680 | -0.95(-1.54%) |
Sep 05, 2024 | 61.77 | 61.90 | 61.27 | 61.70 | 3,377 | +1.03(+1.70%) |
Sep 04, 2024 | 60.26 | 60.92 | 60.26 | 60.67 | 3,134 | +0.09(+0.15%) |
Sep 03, 2024 | 60.66 | 60.66 | 59.84 | 60.58 | 10,842 | -0.44(-0.72%) |
Aug 30, 2024 | 61.61 | 61.61 | 60.88 | 61.02 | 5,453 | -1.15(-1.84%) |
Aug 29, 2024 | 61.46 | 62.28 | 61.46 | 62.16 | 6,136 | +0.66(+1.08%) |
Aug 28, 2024 | 61.74 | 61.74 | 61.00 | 61.50 | 2,650 | -0.84(-1.34%) |
Aug 27, 2024 | 61.83 | 62.34 | 61.80 | 62.34 | 3,330 | +0.37(+0.60%) |
Aug 26, 2024 | 62.65 | 62.66 | 59.78 | 61.96 | 4,290 | +0.34(+0.55%) |
Aug 23, 2024 | 61.07 | 61.88 | 60.88 | 61.62 | 5,386 | +1.30(+2.16%) |
Aug 22, 2024 | 60.42 | 60.42 | 59.83 | 60.32 | 5,902 | -1.50(-2.43%) |
Aug 21, 2024 | 61.45 | 61.82 | 61.17 | 61.82 | 3,288 | -0.22(-0.35%) |
Aug 20, 2024 | 62.55 | 62.66 | 61.42 | 62.04 | 7,907 | +0.54(+0.88%) |
Aug 19, 2024 | 60.94 | 61.60 | 60.58 | 61.50 | 10,337 | -0.33(-0.53%) |
Aug 16, 2024 | 59.10 | 61.83 | 59.10 | 61.83 | 11,282 | +2.75(+4.65%) |
Aug 15, 2024 | 58.78 | 59.35 | 58.52 | 59.08 | 5,374 | +0.35(+0.59%) |
Aug 14, 2024 | 59.12 | 59.29 | 58.38 | 58.73 | 5,633 | -0.99(-1.65%) |
Aug 13, 2024 | 59.24 | 60.50 | 59.24 | 59.72 | 7,880 | -0.17(-0.28%) |
Aug 12, 2024 | 58.57 | 59.98 | 58.57 | 59.89 | 4,584 | +1.98(+3.42%) |
Aug 09, 2024 | 57.81 | 57.93 | 57.72 | 57.91 | 1,624 | +0.27(+0.47%) |
Aug 08, 2024 | 57.13 | 57.70 | 57.09 | 57.64 | 3,563 | +2.25(+4.06%) |
Aug 07, 2024 | 56.49 | 56.49 | 55.39 | 55.39 | 5,680 | -0.52(-0.92%) |
Aug 06, 2024 | 56.20 | 56.20 | 55.72 | 55.91 | 1,948 | -1.06(-1.87%) |
Aug 05, 2024 | 56.14 | 57.04 | 55.94 | 56.97 | 9,132 | -1.46(-2.50%) |
Aug 02, 2024 | 60.00 | 60.11 | 57.27 | 58.43 | 8,128 | -0.19(-0.32%) |
Aug 01, 2024 | 59.35 | 59.44 | 58.40 | 58.62 | 5,295 | -0.39(-0.67%) |
Jul 31, 2024 | 58.13 | 59.21 | 57.68 | 59.01 | 7,600 | +1.93(+3.38%) |
Jul 30, 2024 | 55.83 | 57.08 | 55.83 | 57.08 | 400 | +1.07(+1.91%) |
Jul 29, 2024 | 56.30 | 56.30 | 55.73 | 56.01 | 3,544 | -0.15(-0.27%) |
Jul 26, 2024 | 56.21 | 56.22 | 56.03 | 56.16 | 1,487 | +1.04(+1.88%) |
Jul 25, 2024 | 55.18 | 55.47 | 54.68 | 55.12 | 7,118 | -1.78(-3.13%) |
Jul 24, 2024 | 57.68 | 57.68 | 56.90 | 56.90 | 4,195 | -0.42(-0.73%) |
Jul 23, 2024 | 57.12 | 57.32 | 56.99 | 57.32 | 949 | +0.45(+0.80%) |
Jul 22, 2024 | 56.48 | 56.87 | 56.02 | 56.87 | 3,703 | +0.12(+0.21%) |
Jul 19, 2024 | 56.63 | 57.10 | 56.63 | 56.75 | 3,011 | -2.16(-3.67%) |
Jul 18, 2024 | 59.57 | 60.09 | 58.83 | 58.91 | 5,376 | -0.65(-1.09%) |
Jul 17, 2024 | 60.50 | 60.91 | 55.16 | 59.56 | 9,575 | -0.46(-0.77%) |
Jul 16, 2024 | 58.51 | 60.15 | 58.51 | 60.02 | 19,624 | +1.78(+3.06%) |
Jul 15, 2024 | 58.05 | 58.40 | 57.78 | 58.24 | 3,625 | +0.60(+1.04%) |
Jul 12, 2024 | 57.28 | 58.01 | 56.79 | 57.64 | 15,767 | +0.12(+0.21%) |
Jul 11, 2024 | 57.30 | 58.04 | 56.85 | 57.52 | 10,597 | +1.84(+3.31%) |
Jul 10, 2024 | 56.11 | 56.24 | 55.68 | 55.68 | 2,882 | +0.28(+0.51%) |
Jul 09, 2024 | 55.32 | 55.40 | 54.80 | 55.40 | 2,206 | +0.30(+0.54%) |
Jul 08, 2024 | 56.40 | 56.40 | 54.82 | 55.10 | 1,695 | -1.43(-2.54%) |
Jul 05, 2024 | 55.80 | 56.74 | 55.80 | 56.53 | 7,369 | +1.47(+2.67%) |
Jul 03, 2024 | 54.70 | 55.40 | 54.70 | 55.06 | 1,355 | +1.21(+2.25%) |
Jul 02, 2024 | 53.68 | 53.85 | 53.58 | 53.85 | 561 | -0.64(-1.18%) |