Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.12 | 60.18 | 59.70 | 59.71 | 2,576 | +0.06(+0.11%) |
Sep 25, 2024 | 59.85 | 59.85 | 59.65 | 59.65 | 782 | -0.63(-1.04%) |
Sep 24, 2024 | 60.61 | 60.61 | 60.28 | 60.28 | 1,209 | -0.12(-0.20%) |
Sep 23, 2024 | 60.20 | 60.48 | 59.96 | 60.40 | 2,920 | +0.05(+0.08%) |
Sep 20, 2024 | 60.28 | 60.35 | 60.27 | 60.35 | 1,971 | -0.20(-0.33%) |
Sep 19, 2024 | 60.92 | 60.92 | 60.53 | 60.55 | 1,987 | +0.43(+0.72%) |
Sep 18, 2024 | 60.15 | 60.70 | 60.01 | 60.12 | 4,935 | -0.04(-0.07%) |
Sep 17, 2024 | 60.50 | 60.50 | 59.99 | 60.16 | 4,316 | +0.38(+0.63%) |
Sep 16, 2024 | 59.35 | 59.83 | 59.12 | 59.78 | 17,153 | +0.53(+0.90%) |
Sep 13, 2024 | 58.45 | 59.28 | 58.45 | 59.25 | 25,710 | +1.38(+2.39%) |
Sep 12, 2024 | 57.21 | 58.00 | 57.09 | 57.87 | 8,003 | +1.10(+1.94%) |
Sep 11, 2024 | 56.24 | 56.81 | 56.24 | 56.77 | 14,505 | -0.18(-0.32%) |
Sep 10, 2024 | 57.46 | 57.46 | 56.61 | 56.95 | 47,217 | -0.30(-0.53%) |
Sep 09, 2024 | 57.04 | 57.27 | 56.97 | 57.25 | 4,152 | -0.41(-0.72%) |
Sep 06, 2024 | 58.14 | 58.17 | 57.47 | 57.67 | 6,088 | -0.42(-0.72%) |
Sep 05, 2024 | 57.74 | 58.34 | 57.58 | 58.09 | 15,658 | +0.46(+0.80%) |
Sep 04, 2024 | 56.97 | 57.66 | 56.83 | 57.63 | 21,153 | +0.72(+1.26%) |
Sep 03, 2024 | 57.98 | 57.98 | 56.90 | 56.91 | 43,749 | -1.17(-2.02%) |
Aug 30, 2024 | 57.87 | 58.13 | 57.56 | 58.08 | 17,133 | +0.26(+0.46%) |
Aug 29, 2024 | 58.25 | 58.25 | 57.80 | 57.82 | 11,365 | -0.13(-0.23%) |
Aug 28, 2024 | 58.20 | 58.20 | 57.65 | 57.95 | 19,869 | -0.08(-0.14%) |
Aug 27, 2024 | 58.33 | 58.33 | 57.99 | 58.03 | 44,166 | -1.13(-1.91%) |
Aug 26, 2024 | 59.29 | 59.29 | 59.16 | 59.16 | 319 | +0.21(+0.36%) |
Aug 23, 2024 | 57.92 | 59.00 | 57.92 | 58.95 | 1,277 | +1.28(+2.22%) |
Aug 22, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 234 | -0.47(-0.81%) |
Aug 21, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 45 | +0.26(+0.45%) |
Aug 20, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 115 | -0.16(-0.28%) |
Aug 19, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 12 | +0.49(+0.85%) |
Aug 16, 2024 | 57.44 | 57.55 | 57.42 | 57.55 | 649 | +0.27(+0.47%) |
Aug 15, 2024 | 57.20 | 57.31 | 57.20 | 57.28 | 681 | +0.61(+1.08%) |
Aug 14, 2024 | 56.64 | 56.66 | 56.64 | 56.66 | 265 | +0.45(+0.81%) |
Aug 13, 2024 | 55.62 | 56.21 | 55.62 | 56.21 | 712 | +1.07(+1.94%) |
Aug 12, 2024 | 55.75 | 55.75 | 55.00 | 55.14 | 1,540 | -1.31(-2.32%) |
Aug 09, 2024 | 56.30 | 56.45 | 56.03 | 56.45 | 683 | -0.00(-0.00%) |
Aug 08, 2024 | 57.06 | 57.06 | 56.02 | 56.45 | 2,240 | -0.89(-1.55%) |
Aug 07, 2024 | 58.09 | 58.34 | 57.33 | 57.34 | 2,162 | +1.26(+2.25%) |
Aug 06, 2024 | 54.84 | 56.08 | 54.57 | 56.08 | 8,361 | +2.64(+4.93%) |
Aug 05, 2024 | 53.60 | 53.59 | 53.34 | 53.44 | 6,015 | -2.24(-4.03%) |
Aug 02, 2024 | 55.31 | 56.02 | 55.31 | 55.69 | 2,083 | -0.96(-1.70%) |
Aug 01, 2024 | 56.63 | 56.67 | 56.11 | 56.65 | 4,169 | -0.35(-0.61%) |
Jul 31, 2024 | 57.00 | 57.06 | 57.00 | 57.00 | 798 | +0.65(+1.15%) |
Jul 30, 2024 | 56.00 | 56.35 | 56.00 | 56.35 | 190 | +1.06(+1.92%) |
Jul 29, 2024 | 55.52 | 55.52 | 55.29 | 55.29 | 203 | -0.19(-0.34%) |
Jul 26, 2024 | 54.90 | 55.48 | 54.79 | 55.48 | 2,847 | +1.10(+2.02%) |
Jul 25, 2024 | 54.52 | 54.52 | 54.14 | 54.38 | 812 | +0.64(+1.19%) |
Jul 24, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 342 | -0.48(-0.89%) |
Jul 23, 2024 | 54.13 | 54.22 | 54.13 | 54.22 | 288 | +0.38(+0.71%) |
Jul 22, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 118 | +0.48(+0.89%) |
Jul 19, 2024 | 53.35 | 53.36 | 53.35 | 53.36 | 132 | -0.46(-0.85%) |
Jul 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 30 | -0.50(-0.92%) |
Jul 17, 2024 | 53.81 | 54.32 | 53.81 | 54.32 | 258 | +0.12(+0.22%) |
Jul 16, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 230 | +1.72(+3.28%) |
Jul 15, 2024 | 52.50 | 52.50 | 52.48 | 52.48 | 300 | +0.27(+0.52%) |
Jul 12, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 100 | +0.62(+1.20%) |
Jul 11, 2024 | 51.26 | 51.68 | 51.26 | 51.59 | 2,762 | +1.51(+3.02%) |
Jul 10, 2024 | 49.75 | 50.08 | 49.75 | 50.08 | 823 | +0.19(+0.39%) |
Jul 09, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 59 | +0.00(+0.00%) |
Jul 08, 2024 | 50.09 | 50.09 | 49.88 | 49.88 | 162 | -0.04(-0.08%) |
Jul 05, 2024 | 49.73 | 49.92 | 49.65 | 49.92 | 612 | +0.27(+0.53%) |
Jul 03, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 100 | -0.19(-0.37%) |
Jul 02, 2024 | 49.86 | 49.86 | 49.84 | 49.84 | 180 | +0.12(+0.24%) |