Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.37 | 64.57 | 64.37 | 64.57 | 2,532 | +0.35(+0.55%) |
Sep 25, 2024 | 64.52 | 64.52 | 64.22 | 64.22 | 3,295 | -0.30(-0.46%) |
Sep 24, 2024 | 64.59 | 64.59 | 64.47 | 64.52 | 2,293 | -0.12(-0.19%) |
Sep 23, 2024 | 64.43 | 64.64 | 64.43 | 64.64 | 945 | +0.19(+0.29%) |
Sep 20, 2024 | 64.30 | 64.47 | 64.23 | 64.45 | 1,881 | -0.07(-0.11%) |
Sep 19, 2024 | 64.48 | 64.67 | 64.32 | 64.52 | 7,615 | +0.59(+0.92%) |
Sep 18, 2024 | 63.94 | 64.50 | 63.93 | 63.93 | 4,226 | -0.11(-0.17%) |
Sep 17, 2024 | 64.26 | 64.26 | 63.90 | 64.04 | 2,300 | -0.11(-0.17%) |
Sep 16, 2024 | 64.01 | 64.15 | 64.01 | 64.15 | 2,314 | +0.26(+0.41%) |
Sep 13, 2024 | 63.51 | 64.02 | 63.51 | 63.89 | 3,934 | +0.57(+0.90%) |
Sep 12, 2024 | 62.95 | 63.32 | 62.84 | 63.32 | 1,577 | +0.61(+0.97%) |
Sep 11, 2024 | 62.95 | 62.95 | 61.77 | 62.71 | 3,704 | -0.26(-0.41%) |
Sep 10, 2024 | 62.80 | 62.97 | 62.48 | 62.97 | 1,606 | +0.17(+0.27%) |
Sep 09, 2024 | 62.28 | 62.86 | 62.28 | 62.80 | 1,898 | +0.70(+1.13%) |
Sep 06, 2024 | 62.86 | 62.86 | 62.07 | 62.10 | 3,364 | -0.71(-1.13%) |
Sep 05, 2024 | 63.10 | 63.10 | 62.67 | 62.81 | 2,360 | -0.39(-0.62%) |
Sep 04, 2024 | 62.94 | 63.33 | 62.94 | 63.20 | 3,421 | +0.18(+0.29%) |
Sep 03, 2024 | 63.59 | 63.59 | 63.02 | 63.02 | 2,129 | -0.75(-1.18%) |
Aug 30, 2024 | 63.77 | 0 | +0.28(+0.44%) | |||
Aug 29, 2024 | 63.32 | 63.79 | 63.32 | 63.49 | 4,692 | +0.32(+0.51%) |
Aug 28, 2024 | 63.51 | 63.51 | 63.09 | 63.17 | 1,844 | -0.18(-0.28%) |
Aug 27, 2024 | 63.24 | 63.37 | 63.24 | 63.35 | 1,000 | +0.15(+0.24%) |
Aug 26, 2024 | 63.15 | 63.30 | 63.15 | 63.20 | 4,650 | +0.34(+0.54%) |
Aug 23, 2024 | 62.85 | 63.25 | 62.85 | 62.86 | 707 | +0.18(+0.29%) |
Aug 22, 2024 | 62.90 | 62.95 | 62.55 | 62.68 | 2,600 | -0.27(-0.43%) |
Aug 21, 2024 | 62.58 | 62.95 | 62.58 | 62.95 | 2,030 | +0.28(+0.45%) |
Aug 20, 2024 | 62.55 | 62.69 | 62.55 | 62.67 | 3,519 | -0.04(-0.06%) |
Aug 19, 2024 | 62.54 | 62.71 | 62.47 | 62.71 | 6,376 | +0.33(+0.53%) |
Aug 16, 2024 | 62.29 | 62.40 | 62.21 | 62.38 | 1,559 | +0.07(+0.11%) |
Aug 15, 2024 | 62.06 | 62.35 | 62.06 | 62.31 | 1,762 | +0.78(+1.27%) |
Aug 14, 2024 | 61.43 | 61.56 | 61.20 | 61.53 | 2,203 | +0.41(+0.67%) |
Aug 13, 2024 | 60.73 | 61.12 | 60.71 | 61.12 | 3,150 | +0.74(+1.23%) |
Aug 12, 2024 | 60.66 | 60.77 | 60.38 | 60.38 | 2,501 | -0.34(-0.56%) |
Aug 09, 2024 | 60.35 | 60.72 | 60.35 | 60.72 | 2,188 | +0.27(+0.45%) |
Aug 08, 2024 | 60.42 | 60.55 | 60.28 | 60.45 | 2,161 | +0.68(+1.14%) |
Aug 07, 2024 | 60.10 | 60.64 | 59.75 | 59.77 | 4,043 | -0.47(-0.78%) |
Aug 06, 2024 | 60.08 | 60.44 | 60.08 | 60.24 | 1,590 | -0.56(-0.92%) |
Aug 02, 2024 | 60.80 | 0 | -0.69(-1.12%) | |||
Aug 01, 2024 | 61.97 | 62.16 | 61.22 | 61.49 | 4,373 | -0.53(-0.85%) |
Jul 31, 2024 | 62.00 | 62.36 | 62.00 | 62.02 | 4,524 | +0.46(+0.75%) |
Jul 30, 2024 | 61.64 | 61.64 | 61.41 | 61.56 | 2,432 | -0.14(-0.23%) |
Jul 29, 2024 | 61.55 | 61.70 | 61.45 | 61.70 | 851 | +0.19(+0.31%) |
Jul 26, 2024 | 61.07 | 61.70 | 61.07 | 61.51 | 5,286 | +0.66(+1.08%) |
Jul 25, 2024 | 61.05 | 61.50 | 60.85 | 60.85 | 2,278 | -0.08(-0.13%) |
Jul 24, 2024 | 61.48 | 61.48 | 60.93 | 60.93 | 5,109 | -0.64(-1.04%) |
Jul 23, 2024 | 61.54 | 61.73 | 61.54 | 61.57 | 4,500 | -0.08(-0.13%) |
Jul 22, 2024 | 61.35 | 61.65 | 61.35 | 61.65 | 2,503 | +0.47(+0.77%) |
Jul 19, 2024 | 61.62 | 61.75 | 61.18 | 61.18 | 8,108 | -0.51(-0.83%) |
Jul 18, 2024 | 61.93 | 62.40 | 61.54 | 61.69 | 5,439 | -0.50(-0.80%) |
Jul 17, 2024 | 61.78 | 62.30 | 61.78 | 62.19 | 2,425 | +0.01(+0.02%) |
Jul 16, 2024 | 61.67 | 62.20 | 61.67 | 62.18 | 1,369 | +0.76(+1.24%) |
Jul 15, 2024 | 61.39 | 61.64 | 61.39 | 61.42 | 3,632 | +0.26(+0.43%) |
Jul 12, 2024 | 60.78 | 61.44 | 60.78 | 61.16 | 4,535 | +0.38(+0.63%) |
Jul 11, 2024 | 60.56 | 60.80 | 60.56 | 60.78 | 4,140 | +0.26(+0.43%) |
Jul 10, 2024 | 60.11 | 60.52 | 60.11 | 60.52 | 5,489 | +0.41(+0.68%) |
Jul 09, 2024 | 60.04 | 60.16 | 60.03 | 60.11 | 2,663 | -0.08(-0.13%) |
Jul 08, 2024 | 60.26 | 60.30 | 60.10 | 60.19 | 5,646 | +0.00(+0.00%) |
Jul 05, 2024 | 59.59 | 60.21 | 59.59 | 60.19 | 5,330 | -0.11(-0.18%) |
Jul 04, 2024 | 60.10 | 60.30 | 59.92 | 60.30 | 4,037 | +0.07(+0.12%) |
Jul 03, 2024 | 60.04 | 60.23 | 59.87 | 60.23 | 3,006 | +0.36(+0.60%) |