Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 61.79 | 61.79 | 60.59 | 61.23 | 734,067 | +0.72(+1.19%) |
Sep 18, 2024 | 60.99 | 61.83 | 60.19 | 60.51 | 617,641 | -0.19(-0.31%) |
Sep 17, 2024 | 60.89 | 61.46 | 60.18 | 60.70 | 500,614 | +0.20(+0.33%) |
Sep 16, 2024 | 61.12 | 61.51 | 59.98 | 60.50 | 847,519 | -0.34(-0.56%) |
Sep 13, 2024 | 61.00 | 61.64 | 60.24 | 60.84 | 1,016,655 | -0.50(-0.82%) |
Sep 12, 2024 | 61.05 | 61.67 | 60.38 | 61.34 | 400,608 | +0.39(+0.64%) |
Sep 11, 2024 | 60.73 | 61.22 | 59.50 | 60.95 | 398,166 | +0.02(+0.03%) |
Sep 10, 2024 | 60.48 | 61.01 | 59.52 | 60.93 | 794,006 | +0.46(+0.76%) |
Sep 09, 2024 | 59.82 | 60.86 | 59.40 | 60.47 | 643,036 | +1.13(+1.90%) |
Sep 06, 2024 | 60.59 | 61.12 | 58.54 | 59.34 | 738,012 | -0.97(-1.61%) |
Sep 05, 2024 | 61.45 | 61.96 | 59.90 | 60.31 | 650,288 | -1.19(-1.93%) |
Sep 04, 2024 | 60.25 | 62.05 | 60.25 | 61.50 | 555,718 | +1.03(+1.70%) |
Sep 03, 2024 | 62.97 | 63.02 | 60.21 | 60.47 | 752,046 | -2.82(-4.46%) |
Aug 30, 2024 | 63.19 | 63.73 | 62.53 | 63.29 | 882,280 | -0.44(-0.69%) |
Aug 29, 2024 | 63.55 | 64.22 | 63.02 | 63.73 | 487,846 | +0.82(+1.30%) |
Aug 28, 2024 | 63.68 | 64.07 | 62.26 | 62.91 | 469,240 | -0.79(-1.24%) |
Aug 27, 2024 | 63.31 | 64.04 | 62.78 | 63.70 | 439,010 | -0.11(-0.17%) |
Aug 26, 2024 | 64.12 | 64.91 | 63.57 | 63.81 | 832,212 | -0.16(-0.25%) |
Aug 23, 2024 | 63.67 | 64.53 | 63.20 | 63.97 | 1,348,358 | +0.62(+0.98%) |
Aug 22, 2024 | 63.70 | 63.76 | 63.19 | 63.35 | 336,535 | -0.30(-0.47%) |
Aug 21, 2024 | 62.62 | 63.73 | 62.36 | 63.65 | 343,652 | +1.26(+2.02%) |
Aug 20, 2024 | 62.68 | 62.86 | 61.88 | 62.39 | 408,208 | -0.48(-0.76%) |
Aug 19, 2024 | 62.52 | 63.19 | 62.31 | 62.87 | 459,765 | +0.29(+0.46%) |
Aug 16, 2024 | 62.78 | 62.89 | 62.34 | 62.58 | 487,288 | -0.13(-0.21%) |
Aug 15, 2024 | 63.00 | 63.29 | 62.35 | 62.71 | 472,263 | +0.61(+0.98%) |
Aug 14, 2024 | 61.28 | 62.11 | 60.31 | 62.10 | 735,502 | +0.13(+0.21%) |
Aug 13, 2024 | 61.61 | 62.35 | 60.82 | 61.97 | 531,624 | +0.70(+1.14%) |
Aug 12, 2024 | 62.20 | 62.35 | 61.15 | 61.27 | 454,820 | -0.89(-1.43%) |
Aug 09, 2024 | 62.12 | 62.91 | 61.90 | 62.16 | 495,732 | +0.28(+0.45%) |
Aug 08, 2024 | 62.10 | 62.94 | 61.86 | 61.88 | 760,185 | +0.38(+0.62%) |
Aug 07, 2024 | 61.62 | 62.83 | 61.38 | 61.50 | 770,264 | +0.65(+1.07%) |
Aug 06, 2024 | 61.23 | 62.28 | 60.64 | 60.85 | 776,112 | -0.08(-0.13%) |
Aug 05, 2024 | 59.62 | 61.52 | 59.38 | 60.93 | 900,921 | -1.28(-2.06%) |
Aug 02, 2024 | 62.93 | 63.09 | 60.47 | 62.21 | 1,161,211 | -2.08(-3.24%) |
Aug 01, 2024 | 65.97 | 67.05 | 63.15 | 64.29 | 920,504 | -1.77(-2.67%) |
Jul 31, 2024 | 66.15 | 67.16 | 65.13 | 66.06 | 683,411 | +0.72(+1.10%) |
Jul 30, 2024 | 65.27 | 66.09 | 64.64 | 65.34 | 795,057 | +0.24(+0.37%) |
Jul 29, 2024 | 63.59 | 65.10 | 63.09 | 65.10 | 1,040,575 | +1.59(+2.50%) |
Jul 26, 2024 | 62.77 | 63.85 | 62.63 | 63.51 | 841,241 | +1.42(+2.28%) |
Jul 25, 2024 | 61.72 | 63.23 | 61.45 | 62.10 | 897,315 | +0.75(+1.22%) |
Jul 24, 2024 | 63.85 | 64.23 | 61.26 | 61.35 | 750,084 | -2.75(-4.30%) |
Jul 23, 2024 | 64.11 | 65.22 | 63.91 | 64.10 | 751,044 | -0.09(-0.14%) |
Jul 22, 2024 | 62.77 | 64.41 | 62.77 | 64.19 | 1,394,123 | +1.53(+2.44%) |
Jul 19, 2024 | 62.42 | 63.47 | 61.68 | 62.66 | 1,454,826 | +0.16(+0.26%) |
Jul 18, 2024 | 65.24 | 66.84 | 62.24 | 62.50 | 2,427,660 | -5.28(-7.79%) |
Jul 17, 2024 | 68.64 | 69.08 | 67.59 | 67.78 | 1,198,217 | -1.09(-1.58%) |
Jul 16, 2024 | 67.95 | 69.38 | 67.80 | 68.87 | 904,902 | +1.27(+1.87%) |
Jul 15, 2024 | 67.34 | 68.03 | 66.64 | 67.60 | 1,341,198 | +1.04(+1.56%) |
Jul 12, 2024 | 66.35 | 67.26 | 65.94 | 66.56 | 1,100,046 | +1.12(+1.71%) |
Jul 11, 2024 | 65.14 | 65.58 | 64.64 | 65.45 | 744,265 | +1.16(+1.80%) |
Jul 10, 2024 | 64.03 | 64.45 | 63.69 | 64.29 | 700,446 | +0.33(+0.51%) |
Jul 09, 2024 | 64.82 | 64.83 | 63.94 | 63.96 | 507,530 | -0.65(-1.00%) |
Jul 08, 2024 | 64.87 | 65.58 | 64.56 | 64.61 | 622,315 | -0.06(-0.09%) |
Jul 05, 2024 | 64.52 | 64.75 | 64.15 | 64.67 | 574,901 | +0.08(+0.12%) |
Jul 03, 2024 | 63.73 | 64.62 | 63.49 | 64.59 | 439,256 | +0.95(+1.49%) |
Jul 02, 2024 | 62.17 | 64.03 | 61.86 | 63.64 | 892,880 | +1.30(+2.08%) |