Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.49 | 62.99 | 62.18 | 62.48 | 4,228,512 | -0.16(-0.26%) |
Sep 25, 2024 | 62.71 | 62.88 | 62.30 | 62.64 | 5,232,986 | +0.08(+0.13%) |
Sep 24, 2024 | 62.01 | 62.90 | 61.73 | 62.56 | 5,128,525 | +0.24(+0.39%) |
Sep 23, 2024 | 62.00 | 62.49 | 61.85 | 62.32 | 4,122,635 | +0.69(+1.12%) |
Sep 20, 2024 | 60.56 | 61.76 | 60.44 | 61.63 | 12,378,427 | +0.93(+1.53%) |
Sep 19, 2024 | 61.95 | 62.10 | 60.42 | 60.70 | 7,227,608 | -1.49(-2.40%) |
Sep 18, 2024 | 62.54 | 63.23 | 61.89 | 62.19 | 4,640,264 | -0.30(-0.48%) |
Sep 17, 2024 | 62.76 | 63.13 | 62.48 | 62.49 | 3,639,035 | -0.19(-0.30%) |
Sep 16, 2024 | 62.98 | 63.23 | 62.58 | 62.68 | 3,163,802 | -0.03(-0.05%) |
Sep 13, 2024 | 62.82 | 62.90 | 62.09 | 62.71 | 3,506,294 | +0.30(+0.48%) |
Sep 12, 2024 | 62.61 | 62.79 | 61.95 | 62.41 | 2,788,981 | -0.20(-0.32%) |
Sep 11, 2024 | 62.35 | 62.70 | 61.90 | 62.61 | 2,988,292 | -0.20(-0.32%) |
Sep 10, 2024 | 63.01 | 63.10 | 62.47 | 62.81 | 2,556,524 | -0.05(-0.08%) |
Sep 09, 2024 | 62.11 | 62.97 | 62.05 | 62.86 | 4,478,523 | +0.46(+0.74%) |
Sep 06, 2024 | 62.38 | 62.67 | 61.78 | 62.40 | 4,567,196 | +0.07(+0.11%) |
Sep 05, 2024 | 63.20 | 63.39 | 62.13 | 62.33 | 4,743,221 | -0.38(-0.61%) |
Sep 04, 2024 | 62.28 | 62.89 | 62.28 | 62.71 | 4,033,639 | +0.43(+0.69%) |
Sep 03, 2024 | 61.63 | 62.61 | 61.52 | 62.28 | 4,817,410 | +0.17(+0.27%) |
Aug 30, 2024 | 61.54 | 62.23 | 61.52 | 62.11 | 5,699,963 | +0.71(+1.16%) |
Aug 29, 2024 | 61.97 | 62.08 | 60.98 | 61.40 | 3,679,886 | -0.59(-0.95%) |
Aug 28, 2024 | 62.30 | 62.41 | 61.56 | 61.99 | 3,301,231 | -0.16(-0.26%) |
Aug 27, 2024 | 61.61 | 62.27 | 61.49 | 62.15 | 3,494,486 | +0.38(+0.62%) |
Aug 26, 2024 | 61.48 | 61.99 | 61.39 | 61.77 | 3,406,161 | +0.68(+1.11%) |
Aug 23, 2024 | 60.71 | 61.29 | 60.62 | 61.09 | 4,245,695 | +0.59(+0.98%) |
Aug 22, 2024 | 60.93 | 60.99 | 60.34 | 60.50 | 3,413,129 | -0.43(-0.71%) |
Aug 21, 2024 | 60.59 | 60.96 | 60.19 | 60.93 | 3,304,220 | +0.37(+0.61%) |
Aug 20, 2024 | 60.86 | 61.03 | 60.29 | 60.56 | 3,163,467 | -0.30(-0.49%) |
Aug 19, 2024 | 60.04 | 60.90 | 60.03 | 60.86 | 2,664,364 | +0.81(+1.35%) |
Aug 16, 2024 | 59.77 | 60.20 | 59.62 | 60.05 | 6,572,948 | +0.34(+0.57%) |
Aug 15, 2024 | 59.88 | 59.94 | 59.41 | 59.71 | 5,586,049 | -0.45(-0.75%) |
Aug 14, 2024 | 60.38 | 60.45 | 59.97 | 60.16 | 4,207,913 | -0.15(-0.25%) |
Aug 13, 2024 | 60.83 | 60.98 | 60.10 | 60.31 | 4,227,480 | +0.00(+0.00%) |
Aug 12, 2024 | 60.32 | 60.38 | 59.74 | 60.31 | 4,390,600 | -0.26(-0.43%) |
Aug 09, 2024 | 60.50 | 60.67 | 59.92 | 60.57 | 3,374,925 | +0.35(+0.58%) |
Aug 08, 2024 | 60.34 | 60.41 | 59.56 | 60.22 | 6,670,996 | -0.06(-0.10%) |
Aug 07, 2024 | 60.45 | 61.60 | 60.27 | 60.28 | 7,727,572 | -0.16(-0.26%) |
Aug 06, 2024 | 58.88 | 61.35 | 58.56 | 60.44 | 9,102,868 | +1.26(+2.13%) |
Aug 05, 2024 | 56.88 | 59.96 | 56.88 | 59.18 | 12,166,379 | -0.14(-0.24%) |
Aug 02, 2024 | 57.65 | 59.44 | 57.65 | 59.32 | 8,465,294 | +1.31(+2.26%) |
Aug 01, 2024 | 57.64 | 58.05 | 57.49 | 58.01 | 5,966,102 | +0.84(+1.47%) |
Jul 31, 2024 | 57.99 | 58.02 | 57.09 | 57.17 | 7,716,007 | -0.94(-1.61%) |
Jul 30, 2024 | 57.99 | 58.26 | 57.84 | 58.10 | 4,105,896 | +0.16(+0.27%) |
Jul 29, 2024 | 57.91 | 58.06 | 57.41 | 57.94 | 2,755,606 | +0.14(+0.24%) |
Jul 26, 2024 | 57.36 | 58.01 | 57.15 | 57.80 | 3,153,073 | +0.71(+1.24%) |
Jul 25, 2024 | 57.20 | 57.91 | 56.86 | 57.10 | 4,776,024 | +0.10(+0.17%) |
Jul 24, 2024 | 57.23 | 57.67 | 56.88 | 57.00 | 4,882,280 | -0.23(-0.40%) |
Jul 23, 2024 | 57.00 | 57.55 | 56.87 | 57.23 | 3,289,832 | -0.07(-0.12%) |
Jul 22, 2024 | 57.15 | 57.40 | 56.69 | 57.30 | 4,018,113 | -0.02(-0.03%) |
Jul 19, 2024 | 57.41 | 57.52 | 56.93 | 57.32 | 3,739,462 | -0.15(-0.26%) |
Jul 18, 2024 | 57.08 | 58.30 | 57.00 | 57.47 | 4,538,537 | +0.10(+0.17%) |
Jul 17, 2024 | 56.14 | 57.48 | 56.14 | 57.37 | 5,292,923 | +1.25(+2.24%) |
Jul 16, 2024 | 55.87 | 56.16 | 55.59 | 56.11 | 5,150,401 | +0.39(+0.70%) |
Jul 15, 2024 | 55.67 | 55.92 | 55.38 | 55.72 | 4,639,788 | +0.23(+0.41%) |
Jul 12, 2024 | 55.06 | 55.76 | 55.02 | 55.49 | 5,298,191 | +0.75(+1.36%) |
Jul 11, 2024 | 53.88 | 55.19 | 53.83 | 54.75 | 5,926,863 | +1.41(+2.65%) |
Jul 10, 2024 | 52.72 | 53.38 | 52.58 | 53.33 | 3,294,021 | +0.82(+1.55%) |
Jul 09, 2024 | 52.86 | 52.91 | 52.37 | 52.52 | 3,634,709 | -0.40(-0.75%) |
Jul 08, 2024 | 52.80 | 52.99 | 52.49 | 52.92 | 5,371,462 | +0.07(+0.13%) |
Jul 05, 2024 | 52.45 | 52.91 | 52.14 | 52.85 | 3,394,025 | +0.64(+1.22%) |
Jul 03, 2024 | 52.33 | 52.59 | 52.08 | 52.21 | 2,135,512 | +0.02(+0.04%) |
Jul 02, 2024 | 52.11 | 52.44 | 52.05 | 52.19 | 4,611,002 | +0.07(+0.13%) |