Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 60.46 | 61.17 | 59.30 | 59.66 | 1,287,178 | -0.72(-1.19%) |
Sep 19, 2024 | 62.06 | 62.11 | 60.09 | 60.38 | 224,984 | -0.67(-1.10%) |
Sep 18, 2024 | 60.46 | 62.89 | 60.35 | 61.05 | 364,546 | +0.99(+1.65%) |
Sep 17, 2024 | 57.05 | 61.73 | 57.00 | 60.06 | 552,113 | +3.86(+6.87%) |
Sep 16, 2024 | 58.67 | 59.06 | 55.92 | 56.20 | 374,238 | -2.31(-3.95%) |
Sep 13, 2024 | 56.82 | 58.78 | 56.27 | 58.51 | 662,735 | +2.36(+4.20%) |
Sep 12, 2024 | 54.50 | 56.22 | 54.42 | 56.15 | 532,569 | +1.83(+3.37%) |
Sep 11, 2024 | 53.51 | 55.56 | 52.53 | 54.32 | 657,248 | -1.16(-2.09%) |
Sep 10, 2024 | 58.58 | 58.80 | 54.54 | 55.48 | 616,597 | -3.00(-5.13%) |
Sep 09, 2024 | 60.23 | 60.30 | 57.83 | 58.48 | 529,404 | -2.03(-3.35%) |
Sep 06, 2024 | 60.80 | 61.65 | 60.06 | 60.51 | 409,932 | -0.25(-0.41%) |
Sep 05, 2024 | 63.10 | 63.72 | 60.51 | 60.76 | 405,672 | -2.18(-3.46%) |
Sep 04, 2024 | 62.96 | 63.41 | 62.26 | 62.94 | 334,606 | -0.09(-0.14%) |
Sep 03, 2024 | 63.43 | 63.60 | 61.82 | 63.03 | 487,010 | -0.72(-1.13%) |
Aug 30, 2024 | 62.82 | 64.21 | 62.35 | 63.75 | 365,977 | +1.30(+2.08%) |
Aug 29, 2024 | 63.35 | 63.51 | 62.02 | 62.45 | 509,715 | -0.27(-0.43%) |
Aug 28, 2024 | 63.38 | 63.78 | 61.90 | 62.72 | 519,810 | -0.53(-0.84%) |
Aug 27, 2024 | 63.38 | 63.60 | 61.91 | 63.25 | 367,137 | -0.04(-0.06%) |
Aug 26, 2024 | 62.35 | 63.53 | 61.34 | 63.29 | 390,704 | +1.61(+2.61%) |
Aug 23, 2024 | 61.01 | 61.99 | 60.34 | 61.68 | 102,521 | +1.16(+1.92%) |
Aug 22, 2024 | 61.07 | 61.20 | 59.70 | 60.52 | 152,882 | -0.83(-1.35%) |
Aug 21, 2024 | 61.50 | 61.50 | 60.30 | 61.35 | 239,643 | +0.16(+0.26%) |
Aug 20, 2024 | 61.07 | 61.48 | 59.89 | 61.19 | 213,971 | -0.04(-0.07%) |
Aug 19, 2024 | 60.17 | 61.58 | 59.56 | 61.23 | 230,175 | +1.21(+2.02%) |
Aug 16, 2024 | 60.88 | 61.19 | 59.64 | 60.02 | 175,898 | -1.08(-1.77%) |
Aug 15, 2024 | 60.14 | 61.19 | 58.84 | 61.10 | 184,141 | +1.90(+3.21%) |
Aug 14, 2024 | 59.23 | 59.82 | 58.21 | 59.20 | 321,253 | +0.25(+0.42%) |
Aug 13, 2024 | 59.62 | 59.84 | 58.82 | 58.95 | 122,014 | -0.73(-1.22%) |
Aug 12, 2024 | 57.90 | 59.70 | 57.17 | 59.68 | 574,209 | +1.78(+3.07%) |
Aug 09, 2024 | 56.43 | 58.99 | 56.08 | 57.90 | 743,289 | +1.47(+2.60%) |
Aug 08, 2024 | 56.95 | 57.45 | 56.17 | 56.43 | 2,197,050 | -0.58(-1.02%) |
Aug 07, 2024 | 53.51 | 58.60 | 52.77 | 57.01 | 1,630,201 | -6.28(-9.92%) |
Aug 06, 2024 | 60.80 | 65.69 | 59.90 | 63.29 | 286,705 | +4.13(+6.98%) |
Aug 05, 2024 | 59.27 | 60.13 | 58.18 | 59.16 | 182,352 | -1.85(-3.03%) |
Aug 02, 2024 | 62.52 | 62.78 | 60.61 | 61.01 | 145,357 | -2.84(-4.45%) |
Aug 01, 2024 | 65.86 | 65.88 | 63.37 | 63.85 | 123,731 | -1.87(-2.85%) |
Jul 31, 2024 | 64.52 | 66.51 | 64.41 | 65.72 | 194,700 | +1.34(+2.08%) |
Jul 30, 2024 | 64.09 | 64.74 | 63.44 | 64.38 | 233,427 | +0.85(+1.34%) |
Jul 29, 2024 | 63.45 | 64.02 | 62.72 | 63.53 | 109,742 | +0.28(+0.44%) |
Jul 26, 2024 | 62.64 | 63.39 | 61.72 | 63.25 | 179,333 | +1.22(+1.97%) |
Jul 25, 2024 | 63.58 | 63.58 | 61.49 | 62.03 | 138,431 | -1.23(-1.94%) |
Jul 24, 2024 | 64.31 | 64.70 | 63.07 | 63.26 | 144,265 | -1.47(-2.27%) |
Jul 23, 2024 | 62.10 | 65.11 | 62.00 | 64.73 | 292,466 | +2.66(+4.29%) |
Jul 22, 2024 | 62.50 | 62.50 | 61.06 | 62.07 | 120,165 | -0.12(-0.19%) |
Jul 19, 2024 | 61.49 | 62.40 | 61.17 | 62.19 | 131,574 | +0.84(+1.37%) |
Jul 18, 2024 | 62.92 | 64.01 | 61.02 | 61.35 | 125,256 | -1.63(-2.59%) |
Jul 17, 2024 | 63.80 | 64.20 | 62.33 | 62.98 | 191,136 | -1.25(-1.95%) |
Jul 16, 2024 | 63.69 | 64.94 | 63.25 | 64.23 | 304,074 | +1.01(+1.60%) |
Jul 15, 2024 | 63.17 | 64.35 | 62.47 | 63.22 | 151,890 | -0.28(-0.44%) |
Jul 12, 2024 | 64.91 | 65.25 | 63.38 | 63.50 | 153,501 | -0.75(-1.17%) |
Jul 11, 2024 | 63.28 | 64.43 | 63.21 | 64.25 | 106,250 | +1.87(+3.00%) |
Jul 10, 2024 | 61.74 | 62.66 | 61.58 | 62.38 | 73,287 | +1.04(+1.70%) |
Jul 09, 2024 | 62.55 | 62.70 | 61.26 | 61.34 | 111,179 | -1.02(-1.64%) |
Jul 08, 2024 | 61.69 | 62.45 | 61.29 | 62.36 | 106,766 | +0.92(+1.50%) |
Jul 05, 2024 | 60.96 | 61.57 | 60.56 | 61.44 | 129,342 | +0.62(+1.02%) |
Jul 03, 2024 | 62.38 | 62.41 | 60.64 | 60.82 | 81,887 | -1.82(-2.91%) |
Jul 02, 2024 | 63.03 | 63.60 | 62.41 | 62.64 | 104,907 | -0.80(-1.26%) |