Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 62.59 | 62.59 | 62.22 | 62.23 | 508,963 | -0.44(-0.70%) |
Sep 24, 2024 | 62.45 | 62.75 | 62.27 | 62.67 | 186,484 | +1.22(+1.99%) |
Sep 23, 2024 | 61.99 | 61.99 | 61.03 | 61.45 | 188,248 | +0.39(+0.64%) |
Sep 20, 2024 | 61.09 | 61.12 | 60.89 | 61.06 | 189,138 | +0.22(+0.36%) |
Sep 19, 2024 | 60.73 | 60.90 | 60.52 | 60.84 | 279,407 | +0.74(+1.23%) |
Sep 18, 2024 | 60.30 | 60.61 | 60.03 | 60.10 | 266,853 | -0.21(-0.35%) |
Sep 17, 2024 | 60.12 | 60.47 | 60.09 | 60.31 | 270,215 | +0.12(+0.19%) |
Sep 16, 2024 | 60.29 | 60.29 | 60.07 | 60.20 | 295,413 | +0.16(+0.27%) |
Sep 13, 2024 | 59.80 | 60.20 | 59.79 | 60.03 | 321,498 | +0.23(+0.38%) |
Sep 12, 2024 | 59.57 | 59.80 | 59.48 | 59.80 | 192,039 | +0.40(+0.67%) |
Sep 11, 2024 | 59.11 | 59.41 | 58.60 | 59.40 | 250,225 | -0.11(-0.18%) |
Sep 10, 2024 | 59.51 | 59.60 | 59.32 | 59.51 | 7,780,376 | +0.02(+0.03%) |
Sep 09, 2024 | 59.25 | 59.83 | 59.25 | 59.49 | 145,335 | +0.16(+0.27%) |
Sep 06, 2024 | 59.86 | 59.95 | 59.28 | 59.33 | 463,030 | -0.48(-0.80%) |
Sep 05, 2024 | 59.89 | 59.99 | 59.75 | 59.81 | 181,040 | +0.16(+0.27%) |
Sep 04, 2024 | 59.44 | 59.80 | 59.10 | 59.65 | 238,968 | +0.16(+0.27%) |
Sep 03, 2024 | 59.80 | 59.80 | 59.40 | 59.49 | 237,086 | -0.63(-1.05%) |
Aug 30, 2024 | 60.29 | 60.29 | 59.95 | 60.12 | 288,245 | +0.08(+0.13%) |
Aug 29, 2024 | 60.25 | 60.25 | 60.01 | 60.04 | 280,032 | -0.15(-0.25%) |
Aug 28, 2024 | 60.26 | 60.31 | 60.09 | 60.19 | 299,114 | -0.14(-0.23%) |
Aug 27, 2024 | 59.51 | 60.37 | 59.51 | 60.33 | 158,534 | +0.13(+0.22%) |
Aug 26, 2024 | 60.20 | 60.38 | 60.15 | 60.20 | 200,502 | +0.00(+0.00%) |
Aug 23, 2024 | 59.91 | 60.24 | 59.83 | 60.20 | 183,485 | +0.62(+1.04%) |
Aug 22, 2024 | 59.79 | 59.84 | 59.51 | 59.58 | 132,852 | -0.26(-0.43%) |
Aug 21, 2024 | 59.75 | 59.95 | 59.72 | 59.84 | 182,403 | +0.21(+0.35%) |
Aug 20, 2024 | 59.67 | 59.75 | 59.51 | 59.63 | 136,094 | -0.10(-0.17%) |
Aug 19, 2024 | 59.56 | 59.80 | 59.53 | 59.73 | 181,746 | +0.47(+0.79%) |
Aug 16, 2024 | 59.03 | 59.29 | 59.03 | 59.26 | 179,769 | +0.43(+0.73%) |
Aug 15, 2024 | 58.64 | 58.95 | 58.64 | 58.83 | 203,791 | +0.28(+0.48%) |
Aug 14, 2024 | 58.56 | 58.60 | 58.42 | 58.55 | 220,116 | +0.07(+0.12%) |
Aug 13, 2024 | 58.27 | 58.53 | 58.27 | 58.48 | 173,451 | +0.35(+0.60%) |
Aug 12, 2024 | 58.09 | 58.24 | 58.06 | 58.13 | 167,182 | +0.11(+0.19%) |
Aug 09, 2024 | 57.94 | 58.10 | 57.88 | 58.02 | 401,644 | +0.21(+0.36%) |
Aug 08, 2024 | 57.51 | 57.94 | 57.51 | 57.81 | 396,331 | +0.69(+1.21%) |
Aug 07, 2024 | 57.59 | 57.67 | 57.11 | 57.12 | 343,670 | +0.30(+0.53%) |
Aug 06, 2024 | 56.61 | 57.09 | 56.61 | 56.82 | 328,113 | +0.05(+0.09%) |
Aug 05, 2024 | 55.62 | 56.98 | 55.62 | 56.77 | 414,449 | -1.23(-2.12%) |
Aug 02, 2024 | 58.03 | 58.03 | 57.77 | 58.00 | 368,304 | -0.16(-0.28%) |
Aug 01, 2024 | 58.48 | 58.66 | 58.02 | 58.16 | 411,148 | -0.50(-0.85%) |
Jul 31, 2024 | 58.56 | 58.78 | 58.37 | 58.66 | 198,739 | +0.70(+1.21%) |
Jul 30, 2024 | 57.94 | 58.02 | 57.81 | 57.96 | 501,516 | -0.08(-0.14%) |
Jul 29, 2024 | 58.16 | 58.16 | 57.95 | 58.04 | 352,376 | -0.13(-0.22%) |
Jul 26, 2024 | 58.14 | 58.30 | 58.08 | 58.17 | 477,520 | +0.45(+0.78%) |
Jul 25, 2024 | 57.52 | 57.98 | 57.52 | 57.72 | 355,717 | -0.15(-0.26%) |
Jul 24, 2024 | 58.08 | 58.18 | 57.85 | 57.87 | 238,189 | -0.25(-0.43%) |
Jul 23, 2024 | 58.27 | 58.32 | 58.10 | 58.12 | 364,856 | -0.27(-0.46%) |
Jul 22, 2024 | 58.45 | 58.45 | 58.27 | 58.39 | 244,224 | +0.27(+0.46%) |
Jul 19, 2024 | 58.39 | 58.39 | 58.08 | 58.12 | 369,804 | -0.39(-0.67%) |
Jul 18, 2024 | 58.82 | 58.92 | 58.50 | 58.51 | 705,841 | -0.05(-0.09%) |
Jul 17, 2024 | 58.59 | 58.67 | 58.51 | 58.56 | 192,106 | -0.30(-0.51%) |
Jul 16, 2024 | 58.63 | 58.86 | 58.62 | 58.86 | 118,885 | +0.30(+0.51%) |
Jul 15, 2024 | 58.68 | 58.73 | 58.52 | 58.56 | 304,115 | -0.14(-0.24%) |
Jul 12, 2024 | 58.58 | 58.81 | 58.58 | 58.70 | 198,732 | +0.24(+0.41%) |
Jul 11, 2024 | 58.48 | 58.53 | 58.34 | 58.46 | 232,486 | +0.31(+0.53%) |
Jul 10, 2024 | 58.18 | 58.19 | 58.05 | 58.15 | 268,784 | +0.14(+0.24%) |
Jul 09, 2024 | 57.95 | 58.09 | 57.95 | 58.01 | 363,197 | +0.11(+0.19%) |
Jul 08, 2024 | 58.05 | 58.05 | 57.89 | 57.90 | 242,059 | -0.14(-0.24%) |
Jul 05, 2024 | 57.88 | 58.04 | 57.80 | 58.04 | 326,512 | +0.21(+0.36%) |
Jul 03, 2024 | 57.53 | 57.85 | 57.52 | 57.83 | 432,777 | +0.30(+0.52%) |
Jul 02, 2024 | 57.24 | 57.53 | 57.24 | 57.53 | 240,224 | +0.21(+0.37%) |