Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 60.38 | 60.58 | 59.93 | 60.30 | 1,222,318 | -0.06(-0.10%) |
Sep 19, 2024 | 60.45 | 60.78 | 60.20 | 60.36 | 578,621 | +0.06(+0.10%) |
Sep 18, 2024 | 60.88 | 61.16 | 60.11 | 60.30 | 450,722 | -0.54(-0.89%) |
Sep 17, 2024 | 61.07 | 61.42 | 60.67 | 60.84 | 446,409 | -0.11(-0.18%) |
Sep 16, 2024 | 60.60 | 61.13 | 60.33 | 60.95 | 341,929 | +0.70(+1.16%) |
Sep 13, 2024 | 59.40 | 60.26 | 59.22 | 60.25 | 542,120 | +1.07(+1.81%) |
Sep 12, 2024 | 59.87 | 60.25 | 58.85 | 59.18 | 586,876 | -1.33(-2.20%) |
Sep 11, 2024 | 60.09 | 60.55 | 59.52 | 60.51 | 470,262 | +0.02(+0.03%) |
Sep 10, 2024 | 59.53 | 60.61 | 59.45 | 60.49 | 372,976 | +1.05(+1.77%) |
Sep 09, 2024 | 58.87 | 59.48 | 58.50 | 59.44 | 690,231 | +0.48(+0.81%) |
Sep 06, 2024 | 59.35 | 59.66 | 58.93 | 58.96 | 534,422 | -0.37(-0.62%) |
Sep 05, 2024 | 59.96 | 60.26 | 59.29 | 59.33 | 546,237 | -0.27(-0.45%) |
Sep 04, 2024 | 60.25 | 60.75 | 59.39 | 59.60 | 330,210 | -0.45(-0.75%) |
Sep 03, 2024 | 59.47 | 60.16 | 59.15 | 60.05 | 408,823 | +0.29(+0.49%) |
Aug 30, 2024 | 59.32 | 59.79 | 59.22 | 59.76 | 350,077 | +0.39(+0.66%) |
Aug 29, 2024 | 59.15 | 59.52 | 58.72 | 59.37 | 240,209 | +0.43(+0.73%) |
Aug 28, 2024 | 58.91 | 59.35 | 58.75 | 58.94 | 283,520 | +0.08(+0.14%) |
Aug 27, 2024 | 59.13 | 59.47 | 58.83 | 58.86 | 241,362 | -0.46(-0.78%) |
Aug 26, 2024 | 59.36 | 59.96 | 59.26 | 59.32 | 280,167 | +0.39(+0.66%) |
Aug 23, 2024 | 59.09 | 59.54 | 58.81 | 58.93 | 312,001 | +0.11(+0.19%) |
Aug 22, 2024 | 58.73 | 58.99 | 58.47 | 58.82 | 348,141 | +0.11(+0.19%) |
Aug 21, 2024 | 59.01 | 59.05 | 58.62 | 58.71 | 307,441 | +0.07(+0.12%) |
Aug 20, 2024 | 59.22 | 59.22 | 58.32 | 58.64 | 376,774 | -0.50(-0.85%) |
Aug 19, 2024 | 59.09 | 59.46 | 59.09 | 59.14 | 347,355 | +0.07(+0.12%) |
Aug 16, 2024 | 58.88 | 59.50 | 58.53 | 59.07 | 608,294 | +0.17(+0.29%) |
Aug 15, 2024 | 58.89 | 59.31 | 58.66 | 58.90 | 384,077 | +0.11(+0.19%) |
Aug 14, 2024 | 58.64 | 59.00 | 58.30 | 58.79 | 437,713 | +0.01(+0.02%) |
Aug 13, 2024 | 58.94 | 58.99 | 58.30 | 58.78 | 508,985 | -0.16(-0.27%) |
Aug 12, 2024 | 59.34 | 59.62 | 58.78 | 58.94 | 524,821 | -0.26(-0.44%) |
Aug 09, 2024 | 59.45 | 59.55 | 58.89 | 59.20 | 457,390 | -0.25(-0.42%) |
Aug 08, 2024 | 58.83 | 59.60 | 58.53 | 59.45 | 494,875 | +0.64(+1.09%) |
Aug 07, 2024 | 58.45 | 59.36 | 58.31 | 58.81 | 458,913 | +0.91(+1.57%) |
Aug 06, 2024 | 57.28 | 58.62 | 56.86 | 57.90 | 583,383 | +0.62(+1.08%) |
Aug 05, 2024 | 58.19 | 58.19 | 56.29 | 57.28 | 759,015 | -1.67(-2.83%) |
Aug 02, 2024 | 59.02 | 59.52 | 58.30 | 58.95 | 767,679 | -0.24(-0.41%) |
Aug 01, 2024 | 57.76 | 59.30 | 56.81 | 59.19 | 789,954 | +0.60(+1.02%) |
Jul 31, 2024 | 58.70 | 59.11 | 58.37 | 58.59 | 831,084 | +0.11(+0.19%) |
Jul 30, 2024 | 58.06 | 58.60 | 58.05 | 58.48 | 429,456 | +0.43(+0.74%) |
Jul 29, 2024 | 58.05 | 58.37 | 57.56 | 58.05 | 489,449 | +0.13(+0.22%) |
Jul 26, 2024 | 57.45 | 58.14 | 57.27 | 57.92 | 573,306 | +0.51(+0.89%) |
Jul 25, 2024 | 57.20 | 57.73 | 56.96 | 57.41 | 772,043 | +0.27(+0.47%) |
Jul 24, 2024 | 57.48 | 58.03 | 56.93 | 57.14 | 642,807 | -0.19(-0.33%) |
Jul 23, 2024 | 58.08 | 58.12 | 57.19 | 57.33 | 541,043 | -0.96(-1.65%) |
Jul 22, 2024 | 57.48 | 58.37 | 57.32 | 58.29 | 735,119 | +0.83(+1.44%) |
Jul 19, 2024 | 57.83 | 57.83 | 56.80 | 57.46 | 509,400 | -0.24(-0.42%) |
Jul 18, 2024 | 57.64 | 58.60 | 57.33 | 57.70 | 567,849 | -0.17(-0.29%) |
Jul 17, 2024 | 57.24 | 58.51 | 57.08 | 57.87 | 667,226 | +0.70(+1.22%) |
Jul 16, 2024 | 57.00 | 57.72 | 56.78 | 57.17 | 706,302 | +0.48(+0.85%) |
Jul 15, 2024 | 57.00 | 57.47 | 56.52 | 56.69 | 793,604 | -0.13(-0.23%) |
Jul 12, 2024 | 56.08 | 56.86 | 55.93 | 56.82 | 593,866 | +1.13(+2.03%) |
Jul 11, 2024 | 55.48 | 55.80 | 55.13 | 55.69 | 449,542 | +1.18(+2.16%) |
Jul 10, 2024 | 54.42 | 54.88 | 54.29 | 54.51 | 438,142 | +0.37(+0.68%) |
Jul 09, 2024 | 54.33 | 54.80 | 54.05 | 54.14 | 401,336 | -0.38(-0.70%) |
Jul 08, 2024 | 54.42 | 55.14 | 54.39 | 54.52 | 484,098 | +0.30(+0.55%) |
Jul 05, 2024 | 54.80 | 55.57 | 54.06 | 54.22 | 1,088,200 | -0.72(-1.31%) |
Jul 03, 2024 | 54.65 | 55.24 | 54.65 | 54.94 | 264,098 | +0.35(+0.64%) |
Jul 02, 2024 | 54.35 | 55.15 | 54.25 | 54.59 | 368,585 | +0.38(+0.70%) |