Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 63.96 | 64.30 | 63.61 | 63.88 | 10,041 | +1.58(+2.53%) |
Sep 25, 2024 | 62.61 | 62.61 | 62.09 | 62.30 | 2,856 | -0.48(-0.77%) |
Sep 24, 2024 | 62.43 | 62.78 | 62.24 | 62.78 | 1,787 | +1.81(+2.97%) |
Sep 23, 2024 | 61.06 | 61.07 | 60.97 | 60.97 | 718 | +0.33(+0.55%) |
Sep 20, 2024 | 60.71 | 60.71 | 60.64 | 60.64 | 190 | +0.11(+0.18%) |
Sep 19, 2024 | 60.45 | 60.53 | 60.26 | 60.53 | 1,340 | +1.11(+1.87%) |
Sep 18, 2024 | 59.84 | 59.84 | 59.42 | 59.42 | 1,096 | -0.33(-0.55%) |
Sep 17, 2024 | 60.00 | 60.07 | 59.73 | 59.75 | 2,036 | +0.01(+0.02%) |
Sep 16, 2024 | 59.88 | 59.88 | 59.65 | 59.74 | 1,411 | +0.12(+0.19%) |
Sep 13, 2024 | 59.57 | 59.79 | 59.57 | 59.62 | 2,387 | +0.25(+0.42%) |
Sep 12, 2024 | 59.05 | 59.38 | 58.99 | 59.38 | 1,691 | +0.30(+0.51%) |
Sep 11, 2024 | 58.72 | 59.08 | 58.71 | 59.08 | 7,318 | +0.32(+0.55%) |
Sep 10, 2024 | 58.87 | 58.87 | 58.46 | 58.75 | 528 | -0.12(-0.20%) |
Sep 09, 2024 | 58.89 | 58.94 | 58.75 | 58.87 | 8,740 | +0.50(+0.86%) |
Sep 06, 2024 | 59.45 | 59.45 | 58.28 | 58.36 | 3,019 | -0.90(-1.52%) |
Sep 05, 2024 | 59.41 | 59.53 | 59.27 | 59.27 | 1,568 | +0.01(+0.01%) |
Sep 04, 2024 | 59.33 | 59.43 | 59.26 | 59.26 | 1,176 | +0.22(+0.38%) |
Sep 03, 2024 | 59.73 | 59.73 | 58.97 | 59.04 | 6,294 | -1.17(-1.95%) |
Aug 30, 2024 | 59.85 | 60.24 | 59.78 | 60.21 | 1,528 | -0.02(-0.03%) |
Aug 29, 2024 | 60.33 | 60.42 | 60.23 | 60.23 | 1,034 | -0.03(-0.05%) |
Aug 28, 2024 | 60.28 | 60.28 | 60.03 | 60.26 | 789 | -0.20(-0.33%) |
Aug 27, 2024 | 60.38 | 60.46 | 60.37 | 60.46 | 4,364 | +0.18(+0.30%) |
Aug 26, 2024 | 60.27 | 60.28 | 60.27 | 60.28 | 467 | -0.43(-0.72%) |
Aug 23, 2024 | 60.37 | 60.82 | 60.36 | 60.71 | 973 | +0.85(+1.43%) |
Aug 22, 2024 | 60.48 | 60.48 | 59.82 | 59.86 | 1,517 | -0.75(-1.24%) |
Aug 21, 2024 | 60.52 | 60.68 | 60.50 | 60.61 | 1,050 | +0.15(+0.25%) |
Aug 20, 2024 | 60.72 | 60.72 | 60.41 | 60.46 | 884 | -0.26(-0.42%) |
Aug 19, 2024 | 60.55 | 60.86 | 60.55 | 60.72 | 1,341 | +0.59(+0.98%) |
Aug 16, 2024 | 59.79 | 60.14 | 59.74 | 60.13 | 3,929 | +0.57(+0.96%) |
Aug 15, 2024 | 59.66 | 59.66 | 59.47 | 59.56 | 7,742 | +0.49(+0.83%) |
Aug 14, 2024 | 59.18 | 59.18 | 59.07 | 59.07 | 557 | -0.15(-0.25%) |
Aug 13, 2024 | 58.91 | 59.22 | 58.91 | 59.22 | 509 | +0.57(+0.97%) |
Aug 12, 2024 | 58.72 | 58.75 | 58.65 | 58.65 | 841 | +0.23(+0.40%) |
Aug 09, 2024 | 58.34 | 58.45 | 58.34 | 58.42 | 631 | +0.19(+0.32%) |
Aug 08, 2024 | 57.92 | 58.35 | 57.82 | 58.23 | 9,920 | +0.96(+1.68%) |
Aug 07, 2024 | 57.83 | 57.98 | 57.27 | 57.27 | 688 | +0.40(+0.70%) |
Aug 06, 2024 | 56.58 | 57.17 | 56.58 | 56.87 | 2,321 | +0.23(+0.41%) |
Aug 05, 2024 | 56.41 | 56.70 | 56.01 | 56.64 | 6,996 | -1.37(-2.36%) |
Aug 02, 2024 | 58.07 | 58.19 | 58.00 | 58.01 | 472 | -0.63(-1.07%) |
Aug 01, 2024 | 59.37 | 59.37 | 58.59 | 58.64 | 1,411 | -0.93(-1.57%) |
Jul 31, 2024 | 59.62 | 59.62 | 59.41 | 59.57 | 1,950 | +0.97(+1.66%) |
Jul 30, 2024 | 58.73 | 58.73 | 58.37 | 58.60 | 1,947 | -0.21(-0.36%) |
Jul 29, 2024 | 59.02 | 59.02 | 58.81 | 58.81 | 2,350 | -0.24(-0.40%) |
Jul 26, 2024 | 59.00 | 59.09 | 58.97 | 59.05 | 639 | +0.57(+0.98%) |
Jul 25, 2024 | 58.56 | 58.67 | 58.48 | 58.48 | 739 | -0.09(-0.16%) |
Jul 24, 2024 | 59.14 | 59.14 | 58.57 | 58.57 | 887 | -0.59(-1.00%) |
Jul 23, 2024 | 59.27 | 59.28 | 59.11 | 59.16 | 3,608 | -0.21(-0.35%) |
Jul 22, 2024 | 59.26 | 59.39 | 59.26 | 59.37 | 781 | +0.40(+0.68%) |
Jul 19, 2024 | 59.29 | 59.29 | 58.97 | 58.97 | 1,106 | -0.50(-0.85%) |
Jul 18, 2024 | 60.06 | 60.06 | 59.44 | 59.47 | 1,682 | -0.19(-0.32%) |
Jul 17, 2024 | 59.84 | 59.89 | 59.66 | 59.66 | 1,140 | -0.74(-1.22%) |
Jul 16, 2024 | 60.21 | 60.40 | 60.21 | 60.40 | 401 | +0.33(+0.56%) |
Jul 15, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 333 | -0.39(-0.65%) |
Jul 12, 2024 | 60.50 | 60.65 | 60.46 | 60.46 | 989 | +0.31(+0.51%) |
Jul 11, 2024 | 60.23 | 60.23 | 60.15 | 60.15 | 985 | +0.28(+0.48%) |
Jul 10, 2024 | 59.84 | 59.97 | 59.75 | 59.87 | 785 | +0.37(+0.62%) |
Jul 09, 2024 | 59.62 | 59.65 | 59.50 | 59.50 | 1,929 | -0.04(-0.07%) |
Jul 08, 2024 | 59.65 | 59.65 | 59.48 | 59.54 | 942 | -0.05(-0.08%) |
Jul 05, 2024 | 59.23 | 59.59 | 58.73 | 59.59 | 1,532 | +0.26(+0.43%) |
Jul 03, 2024 | 58.97 | 59.41 | 58.97 | 59.34 | 4,681 | +0.46(+0.79%) |
Jul 02, 2024 | 58.74 | 58.87 | 58.56 | 58.87 | 1,735 | +0.28(+0.48%) |