Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 59.25 | 59.49 | 59.10 | 59.42 | 279,682 | +0.30(+0.51%) |
Sep 20, 2024 | 59.13 | 59.28 | 58.90 | 59.12 | 712,947 | -0.27(-0.45%) |
Sep 19, 2024 | 59.62 | 59.73 | 59.23 | 59.39 | 719,626 | +0.56(+0.95%) |
Sep 18, 2024 | 59.08 | 59.48 | 58.71 | 58.83 | 583,330 | -0.43(-0.73%) |
Sep 17, 2024 | 59.78 | 60.11 | 59.06 | 59.26 | 1,103,315 | -0.51(-0.85%) |
Sep 16, 2024 | 59.74 | 59.93 | 59.51 | 59.77 | 360,425 | +0.35(+0.59%) |
Sep 13, 2024 | 59.34 | 59.86 | 59.31 | 59.42 | 434,338 | -0.06(-0.10%) |
Sep 12, 2024 | 59.21 | 59.54 | 58.75 | 59.48 | 567,373 | +0.33(+0.56%) |
Sep 11, 2024 | 58.92 | 59.24 | 57.94 | 59.15 | 524,944 | +0.03(+0.05%) |
Sep 10, 2024 | 58.67 | 59.17 | 58.60 | 59.12 | 613,483 | +0.41(+0.70%) |
Sep 09, 2024 | 58.40 | 59.08 | 58.37 | 58.71 | 621,700 | +0.65(+1.12%) |
Sep 06, 2024 | 58.19 | 58.50 | 57.65 | 58.06 | 511,749 | -0.01(-0.02%) |
Sep 05, 2024 | 58.56 | 58.56 | 57.74 | 58.07 | 611,419 | -0.58(-0.99%) |
Sep 04, 2024 | 58.53 | 59.13 | 58.40 | 58.65 | 501,082 | -0.07(-0.12%) |
Sep 03, 2024 | 58.76 | 59.03 | 58.46 | 58.72 | 556,028 | -0.12(-0.20%) |
Aug 30, 2024 | 58.69 | 59.00 | 58.26 | 58.84 | 393,279 | +0.28(+0.48%) |
Aug 29, 2024 | 58.47 | 58.89 | 58.33 | 58.56 | 395,829 | +0.27(+0.46%) |
Aug 28, 2024 | 58.34 | 58.50 | 58.01 | 58.29 | 405,181 | -0.10(-0.17%) |
Aug 27, 2024 | 57.96 | 58.44 | 57.96 | 58.39 | 414,162 | +0.43(+0.74%) |
Aug 26, 2024 | 58.24 | 58.38 | 57.90 | 57.96 | 1,027,320 | -0.25(-0.43%) |
Aug 23, 2024 | 58.10 | 58.32 | 57.79 | 58.21 | 306,923 | +0.27(+0.47%) |
Aug 22, 2024 | 57.87 | 58.03 | 57.70 | 57.94 | 443,298 | +0.30(+0.52%) |
Aug 21, 2024 | 57.40 | 57.67 | 57.16 | 57.64 | 777,965 | +0.47(+0.82%) |
Aug 20, 2024 | 57.55 | 57.83 | 57.12 | 57.17 | 474,550 | -0.45(-0.78%) |
Aug 19, 2024 | 57.14 | 57.66 | 57.14 | 57.62 | 443,097 | +0.37(+0.65%) |
Aug 16, 2024 | 56.83 | 57.25 | 56.82 | 57.25 | 789,957 | +0.33(+0.58%) |
Aug 15, 2024 | 56.50 | 56.98 | 56.50 | 56.92 | 700,886 | +0.80(+1.43%) |
Aug 14, 2024 | 55.99 | 56.18 | 55.73 | 56.12 | 645,881 | +0.11(+0.20%) |
Aug 13, 2024 | 55.66 | 56.15 | 55.60 | 56.01 | 582,908 | +0.45(+0.81%) |
Aug 12, 2024 | 55.76 | 55.86 | 55.38 | 55.56 | 314,322 | -0.26(-0.47%) |
Aug 09, 2024 | 55.79 | 55.92 | 55.42 | 55.82 | 604,082 | -0.07(-0.13%) |
Aug 08, 2024 | 55.01 | 55.94 | 54.89 | 55.89 | 633,302 | +1.23(+2.25%) |
Aug 07, 2024 | 55.31 | 55.97 | 54.66 | 54.66 | 714,019 | -0.52(-0.94%) |
Aug 06, 2024 | 54.53 | 55.88 | 54.44 | 55.18 | 875,975 | +0.80(+1.47%) |
Aug 05, 2024 | 54.90 | 55.11 | 54.17 | 54.38 | 897,183 | -1.38(-2.47%) |
Aug 02, 2024 | 55.56 | 55.83 | 54.72 | 55.76 | 1,057,428 | +0.14(+0.25%) |
Aug 01, 2024 | 54.92 | 55.73 | 54.78 | 55.62 | 1,139,137 | +0.72(+1.31%) |
Jul 31, 2024 | 54.79 | 55.30 | 54.12 | 54.90 | 965,039 | +0.15(+0.27%) |
Jul 30, 2024 | 54.69 | 55.04 | 54.57 | 54.75 | 691,261 | +0.01(+0.02%) |
Jul 29, 2024 | 54.16 | 54.93 | 53.72 | 54.74 | 1,433,320 | +0.35(+0.64%) |
Jul 26, 2024 | 54.58 | 54.78 | 54.25 | 54.39 | 1,506,688 | -0.81(-1.47%) |
Jul 25, 2024 | 56.36 | 56.87 | 55.14 | 55.20 | 889,542 | -1.84(-3.23%) |
Jul 24, 2024 | 56.85 | 57.37 | 56.64 | 57.04 | 1,062,855 | +0.15(+0.26%) |
Jul 23, 2024 | 56.91 | 57.18 | 56.71 | 56.89 | 652,722 | -0.02(-0.04%) |
Jul 22, 2024 | 56.74 | 56.99 | 56.49 | 56.91 | 418,219 | +0.50(+0.89%) |
Jul 19, 2024 | 56.00 | 56.44 | 55.74 | 56.41 | 856,048 | +1.11(+2.01%) |
Jul 18, 2024 | 56.28 | 56.81 | 55.22 | 55.30 | 1,128,364 | -1.40(-2.47%) |
Jul 17, 2024 | 56.27 | 57.52 | 56.27 | 56.70 | 747,584 | +0.12(+0.21%) |
Jul 16, 2024 | 55.93 | 56.66 | 55.80 | 56.58 | 887,168 | +0.77(+1.38%) |
Jul 15, 2024 | 56.46 | 56.53 | 55.72 | 55.81 | 662,771 | -0.65(-1.15%) |
Jul 12, 2024 | 56.31 | 56.80 | 56.25 | 56.46 | 578,390 | +0.28(+0.50%) |
Jul 11, 2024 | 55.60 | 56.43 | 55.60 | 56.18 | 617,423 | +0.59(+1.06%) |
Jul 10, 2024 | 55.16 | 55.65 | 54.96 | 55.59 | 484,068 | +0.41(+0.74%) |
Jul 09, 2024 | 55.47 | 55.48 | 54.96 | 55.18 | 767,191 | -0.18(-0.33%) |
Jul 08, 2024 | 55.79 | 55.84 | 55.30 | 55.36 | 447,205 | -0.46(-0.82%) |
Jul 05, 2024 | 55.06 | 55.90 | 54.86 | 55.82 | 442,831 | +0.79(+1.44%) |
Jul 03, 2024 | 55.32 | 55.32 | 54.95 | 55.03 | 427,610 | -0.21(-0.38%) |
Jul 02, 2024 | 55.15 | 55.40 | 54.99 | 55.24 | 601,262 | +0.05(+0.09%) |