Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.68 | 61.38 | 60.56 | 61.09 | 215,918 | +0.54(+0.89%) |
Sep 25, 2024 | 61.07 | 61.31 | 60.27 | 60.55 | 378,499 | -0.60(-0.98%) |
Sep 24, 2024 | 61.45 | 61.45 | 59.96 | 61.15 | 221,692 | -0.11(-0.18%) |
Sep 23, 2024 | 60.44 | 61.50 | 60.32 | 61.26 | 347,810 | +0.73(+1.21%) |
Sep 20, 2024 | 60.32 | 60.65 | 59.57 | 60.53 | 715,001 | +0.18(+0.30%) |
Sep 19, 2024 | 61.00 | 61.00 | 59.99 | 60.35 | 280,917 | -0.44(-0.72%) |
Sep 18, 2024 | 61.17 | 61.85 | 60.39 | 60.79 | 150,223 | -0.46(-0.75%) |
Sep 17, 2024 | 61.00 | 61.32 | 60.75 | 61.25 | 273,896 | +0.51(+0.84%) |
Sep 16, 2024 | 60.35 | 61.80 | 60.35 | 60.74 | 279,055 | +0.73(+1.22%) |
Sep 13, 2024 | 59.80 | 60.54 | 59.44 | 60.01 | 233,625 | +0.58(+0.98%) |
Sep 12, 2024 | 59.47 | 60.06 | 59.19 | 59.43 | 189,073 | +0.17(+0.29%) |
Sep 11, 2024 | 59.71 | 59.71 | 58.61 | 59.26 | 363,689 | -0.88(-1.46%) |
Sep 10, 2024 | 60.23 | 60.49 | 59.63 | 60.14 | 291,182 | -0.18(-0.30%) |
Sep 09, 2024 | 60.91 | 60.91 | 59.92 | 60.32 | 202,411 | -0.41(-0.68%) |
Sep 06, 2024 | 61.75 | 62.59 | 60.62 | 60.73 | 341,136 | -1.17(-1.89%) |
Sep 05, 2024 | 62.72 | 62.72 | 61.81 | 61.90 | 139,626 | -0.41(-0.66%) |
Sep 04, 2024 | 63.58 | 63.73 | 62.10 | 62.31 | 255,403 | -0.98(-1.55%) |
Sep 03, 2024 | 62.39 | 63.60 | 62.05 | 63.29 | 330,898 | +0.78(+1.25%) |
Aug 30, 2024 | 63.15 | 63.16 | 62.25 | 62.51 | 311,352 | -0.28(-0.45%) |
Aug 29, 2024 | 62.50 | 63.46 | 61.95 | 62.79 | 272,275 | +0.55(+0.88%) |
Aug 28, 2024 | 62.00 | 62.62 | 61.67 | 62.24 | 273,169 | +0.12(+0.19%) |
Aug 27, 2024 | 61.67 | 62.15 | 61.08 | 62.12 | 299,174 | +0.51(+0.83%) |
Aug 26, 2024 | 61.80 | 62.59 | 61.55 | 61.61 | 226,295 | -0.50(-0.81%) |
Aug 23, 2024 | 62.01 | 62.41 | 61.83 | 62.11 | 189,053 | +0.23(+0.37%) |
Aug 22, 2024 | 61.66 | 62.41 | 61.45 | 61.88 | 251,149 | +0.20(+0.32%) |
Aug 21, 2024 | 62.25 | 62.25 | 61.51 | 61.68 | 190,224 | -0.16(-0.26%) |
Aug 20, 2024 | 63.02 | 63.04 | 61.81 | 61.84 | 200,356 | -1.22(-1.93%) |
Aug 19, 2024 | 61.85 | 63.22 | 61.85 | 63.06 | 431,043 | +1.03(+1.66%) |
Aug 16, 2024 | 61.50 | 62.30 | 61.50 | 62.03 | 340,434 | +0.69(+1.12%) |
Aug 15, 2024 | 61.52 | 62.30 | 61.17 | 61.34 | 405,760 | +0.54(+0.88%) |
Aug 14, 2024 | 60.57 | 61.11 | 60.19 | 60.81 | 311,795 | +0.52(+0.86%) |
Aug 13, 2024 | 60.53 | 61.04 | 59.64 | 60.29 | 327,688 | +0.36(+0.60%) |
Aug 12, 2024 | 60.24 | 60.82 | 59.79 | 59.93 | 341,259 | -0.04(-0.07%) |
Aug 09, 2024 | 59.80 | 60.29 | 59.43 | 59.97 | 340,636 | +0.48(+0.80%) |
Aug 08, 2024 | 59.65 | 60.48 | 59.46 | 59.49 | 465,459 | +0.13(+0.22%) |
Aug 07, 2024 | 58.25 | 60.26 | 57.82 | 59.36 | 635,023 | +1.79(+3.11%) |
Aug 06, 2024 | 63.20 | 63.20 | 57.41 | 57.57 | 911,918 | -3.83(-6.24%) |
Aug 05, 2024 | 61.71 | 61.79 | 59.64 | 61.40 | 513,656 | -1.95(-3.08%) |
Aug 02, 2024 | 62.02 | 63.37 | 61.42 | 63.35 | 495,885 | +0.48(+0.76%) |
Aug 01, 2024 | 64.24 | 64.77 | 62.48 | 62.88 | 367,651 | -0.87(-1.36%) |
Jul 31, 2024 | 65.58 | 65.58 | 63.68 | 63.74 | 450,851 | -1.69(-2.59%) |
Jul 30, 2024 | 64.57 | 65.60 | 63.66 | 65.43 | 277,445 | +1.26(+1.97%) |
Jul 29, 2024 | 64.97 | 65.12 | 64.06 | 64.17 | 366,058 | -0.55(-0.85%) |
Jul 26, 2024 | 63.36 | 64.75 | 63.02 | 64.72 | 387,564 | +1.74(+2.77%) |
Jul 25, 2024 | 62.36 | 64.59 | 61.86 | 62.98 | 551,640 | +1.18(+1.92%) |
Jul 24, 2024 | 63.52 | 63.53 | 61.78 | 61.79 | 231,653 | -1.85(-2.91%) |
Jul 23, 2024 | 62.58 | 63.68 | 62.26 | 63.64 | 228,002 | +1.00(+1.60%) |
Jul 22, 2024 | 62.05 | 62.98 | 61.69 | 62.64 | 309,918 | +0.75(+1.21%) |
Jul 19, 2024 | 62.94 | 62.94 | 61.46 | 61.89 | 298,338 | -1.03(-1.64%) |
Jul 18, 2024 | 62.40 | 64.34 | 62.09 | 62.93 | 338,689 | +0.17(+0.27%) |
Jul 17, 2024 | 63.47 | 64.35 | 62.71 | 62.76 | 371,951 | -0.34(-0.54%) |
Jul 16, 2024 | 61.46 | 63.21 | 61.35 | 63.09 | 747,627 | +1.84(+3.01%) |
Jul 15, 2024 | 61.62 | 61.86 | 60.93 | 61.25 | 308,526 | +0.20(+0.33%) |
Jul 12, 2024 | 61.19 | 61.29 | 60.52 | 61.05 | 334,990 | +0.36(+0.59%) |
Jul 11, 2024 | 60.08 | 61.02 | 59.69 | 60.70 | 562,243 | +0.86(+1.43%) |
Jul 10, 2024 | 60.26 | 60.42 | 59.37 | 59.84 | 323,767 | -0.16(-0.27%) |
Jul 09, 2024 | 58.93 | 60.35 | 58.43 | 60.00 | 393,170 | +1.55(+2.66%) |
Jul 08, 2024 | 58.99 | 59.45 | 58.37 | 58.45 | 161,126 | -0.18(-0.31%) |
Jul 05, 2024 | 59.17 | 59.24 | 58.13 | 58.63 | 159,029 | -0.68(-1.14%) |
Jul 03, 2024 | 59.05 | 59.43 | 58.74 | 59.30 | 106,007 | +0.18(+0.30%) |
Jul 02, 2024 | 58.65 | 59.33 | 58.27 | 59.12 | 210,681 | +0.10(+0.17%) |