Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 59.96 | 60.20 | 59.82 | 59.92 | 111,611 | +0.46(+0.77%) |
Sep 25, 2024 | 60.02 | 60.02 | 59.40 | 59.46 | 129,794 | -0.53(-0.88%) |
Sep 24, 2024 | 60.04 | 60.14 | 59.82 | 59.99 | 165,876 | +0.14(+0.23%) |
Sep 23, 2024 | 59.74 | 59.99 | 59.62 | 59.85 | 116,542 | +0.35(+0.59%) |
Sep 20, 2024 | 59.67 | 59.67 | 59.26 | 59.50 | 128,972 | -0.34(-0.57%) |
Sep 19, 2024 | 59.90 | 59.96 | 59.43 | 59.84 | 473,131 | +0.98(+1.66%) |
Sep 18, 2024 | 58.95 | 59.70 | 58.75 | 58.86 | 188,411 | -0.08(-0.14%) |
Sep 17, 2024 | 58.92 | 59.25 | 58.70 | 58.94 | 215,721 | +0.26(+0.44%) |
Sep 16, 2024 | 58.38 | 58.71 | 58.31 | 58.68 | 125,282 | +0.47(+0.81%) |
Sep 13, 2024 | 57.78 | 58.35 | 57.78 | 58.21 | 86,351 | +0.71(+1.23%) |
Sep 12, 2024 | 57.15 | 57.57 | 56.85 | 57.50 | 84,767 | +0.42(+0.74%) |
Sep 11, 2024 | 56.72 | 57.10 | 55.78 | 57.08 | 107,246 | +0.27(+0.48%) |
Sep 10, 2024 | 57.03 | 57.03 | 56.39 | 56.81 | 133,110 | -0.08(-0.14%) |
Sep 09, 2024 | 56.76 | 57.24 | 56.67 | 56.89 | 95,436 | +0.39(+0.69%) |
Sep 06, 2024 | 57.33 | 57.62 | 56.39 | 56.50 | 103,083 | -0.74(-1.29%) |
Sep 05, 2024 | 57.62 | 57.65 | 56.98 | 57.24 | 110,796 | -0.34(-0.59%) |
Sep 04, 2024 | 57.61 | 57.93 | 57.38 | 57.58 | 213,671 | -0.17(-0.29%) |
Sep 03, 2024 | 58.53 | 58.78 | 57.48 | 57.75 | 202,512 | -1.13(-1.92%) |
Aug 30, 2024 | 58.69 | 58.94 | 58.23 | 58.88 | 126,042 | +0.40(+0.68%) |
Aug 29, 2024 | 58.54 | 58.96 | 58.22 | 58.48 | 115,586 | +0.24(+0.41%) |
Aug 28, 2024 | 58.35 | 58.55 | 58.01 | 58.24 | 98,424 | -0.21(-0.36%) |
Aug 27, 2024 | 58.32 | 58.52 | 58.26 | 58.45 | 93,619 | -0.06(-0.10%) |
Aug 26, 2024 | 58.92 | 59.04 | 58.48 | 58.51 | 111,940 | -0.18(-0.31%) |
Aug 23, 2024 | 58.04 | 58.73 | 57.88 | 58.69 | 173,787 | +1.03(+1.79%) |
Aug 22, 2024 | 57.95 | 58.06 | 57.54 | 57.66 | 118,782 | -0.16(-0.28%) |
Aug 21, 2024 | 57.51 | 57.87 | 57.39 | 57.82 | 96,696 | +0.59(+1.03%) |
Aug 20, 2024 | 57.56 | 57.58 | 57.11 | 57.23 | 102,024 | -0.39(-0.68%) |
Aug 19, 2024 | 57.20 | 57.62 | 57.16 | 57.62 | 217,290 | +0.52(+0.91%) |
Aug 16, 2024 | 56.85 | 57.18 | 56.85 | 57.10 | 145,056 | +0.09(+0.16%) |
Aug 15, 2024 | 56.84 | 57.11 | 56.66 | 57.01 | 135,888 | +0.88(+1.57%) |
Aug 14, 2024 | 56.21 | 56.27 | 55.92 | 56.13 | 109,020 | +0.05(+0.09%) |
Aug 13, 2024 | 55.64 | 56.11 | 55.48 | 56.08 | 99,587 | +0.70(+1.26%) |
Aug 12, 2024 | 55.68 | 55.71 | 55.27 | 55.38 | 83,031 | -0.21(-0.38%) |
Aug 09, 2024 | 55.57 | 55.76 | 55.14 | 55.59 | 175,119 | +0.11(+0.20%) |
Aug 08, 2024 | 54.78 | 55.54 | 54.68 | 55.48 | 126,475 | +1.17(+2.15%) |
Aug 07, 2024 | 55.45 | 55.68 | 54.30 | 54.31 | 146,312 | -0.44(-0.80%) |
Aug 06, 2024 | 54.43 | 55.48 | 54.13 | 54.75 | 212,776 | +0.50(+0.92%) |
Aug 05, 2024 | 53.92 | 54.88 | 53.48 | 54.25 | 325,452 | -1.43(-2.57%) |
Aug 02, 2024 | 56.12 | 56.12 | 55.08 | 55.68 | 132,884 | -1.37(-2.40%) |
Aug 01, 2024 | 58.07 | 58.35 | 56.61 | 57.05 | 178,723 | -0.98(-1.69%) |
Jul 31, 2024 | 58.18 | 58.63 | 57.74 | 58.03 | 124,275 | +0.39(+0.68%) |
Jul 30, 2024 | 57.63 | 57.94 | 57.40 | 57.64 | 164,118 | +0.13(+0.23%) |
Jul 29, 2024 | 57.60 | 57.67 | 57.23 | 57.51 | 145,945 | +0.02(+0.03%) |
Jul 26, 2024 | 57.11 | 57.61 | 56.94 | 57.49 | 137,500 | +1.00(+1.77%) |
Jul 25, 2024 | 56.19 | 57.31 | 56.12 | 56.49 | 119,887 | +0.40(+0.71%) |
Jul 24, 2024 | 56.90 | 57.16 | 56.09 | 56.09 | 166,733 | -1.02(-1.79%) |
Jul 23, 2024 | 56.98 | 57.27 | 56.91 | 57.11 | 155,330 | -0.02(-0.04%) |
Jul 22, 2024 | 56.78 | 57.13 | 56.28 | 57.13 | 120,772 | +0.70(+1.24%) |
Jul 19, 2024 | 56.86 | 56.91 | 56.32 | 56.43 | 130,073 | -0.46(-0.81%) |
Jul 18, 2024 | 57.34 | 58.04 | 56.72 | 56.89 | 357,423 | -0.45(-0.78%) |
Jul 17, 2024 | 57.57 | 58.06 | 57.34 | 57.34 | 232,367 | -0.70(-1.21%) |
Jul 16, 2024 | 57.05 | 58.06 | 57.02 | 58.04 | 231,900 | +1.30(+2.29%) |
Jul 15, 2024 | 56.78 | 57.14 | 56.56 | 56.74 | 115,369 | +0.10(+0.18%) |
Jul 12, 2024 | 56.35 | 56.87 | 56.30 | 56.64 | 111,461 | +0.54(+0.96%) |
Jul 11, 2024 | 55.58 | 56.12 | 55.52 | 56.10 | 138,142 | +1.00(+1.81%) |
Jul 10, 2024 | 54.71 | 55.10 | 54.58 | 55.10 | 194,616 | +0.56(+1.03%) |
Jul 09, 2024 | 54.70 | 54.89 | 54.50 | 54.54 | 1,248,359 | -0.24(-0.44%) |
Jul 08, 2024 | 54.72 | 54.98 | 54.57 | 54.78 | 184,283 | +0.22(+0.40%) |
Jul 05, 2024 | 54.73 | 54.74 | 54.29 | 54.56 | 217,225 | -0.24(-0.44%) |
Jul 03, 2024 | 54.77 | 55.05 | 54.70 | 54.80 | 127,514 | +0.07(+0.13%) |
Jul 02, 2024 | 54.47 | 54.73 | 54.45 | 54.73 | 263,999 | +0.24(+0.44%) |