Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.24 | 61.54 | 61.08 | 61.51 | 506,005 | +1.29(+2.14%) |
Sep 25, 2024 | 60.70 | 60.73 | 60.22 | 60.22 | 461,207 | -0.32(-0.53%) |
Sep 24, 2024 | 60.31 | 60.55 | 60.18 | 60.54 | 251,997 | +0.58(+0.97%) |
Sep 23, 2024 | 59.83 | 60.01 | 59.79 | 59.96 | 310,616 | +0.15(+0.25%) |
Sep 20, 2024 | 60.05 | 60.06 | 59.59 | 59.81 | 572,380 | -0.80(-1.32%) |
Sep 19, 2024 | 60.53 | 60.77 | 60.18 | 60.61 | 1,180,647 | +1.02(+1.71%) |
Sep 18, 2024 | 59.77 | 60.34 | 59.46 | 59.59 | 3,402,297 | -0.08(-0.13%) |
Sep 17, 2024 | 59.98 | 60.01 | 59.48 | 59.67 | 450,574 | -0.29(-0.48%) |
Sep 16, 2024 | 59.68 | 59.96 | 59.56 | 59.96 | 136,909 | +0.47(+0.79%) |
Sep 13, 2024 | 59.40 | 59.67 | 59.38 | 59.49 | 127,715 | +0.32(+0.54%) |
Sep 12, 2024 | 58.72 | 59.18 | 58.51 | 59.17 | 230,508 | +0.41(+0.70%) |
Sep 11, 2024 | 58.57 | 58.78 | 57.90 | 58.76 | 262,285 | +0.30(+0.51%) |
Sep 10, 2024 | 58.48 | 58.48 | 57.98 | 58.46 | 229,955 | -0.23(-0.39%) |
Sep 09, 2024 | 58.58 | 58.88 | 58.53 | 58.69 | 192,895 | +0.37(+0.63%) |
Sep 06, 2024 | 59.19 | 59.31 | 58.22 | 58.32 | 609,324 | -0.83(-1.40%) |
Sep 05, 2024 | 59.29 | 59.34 | 58.95 | 59.15 | 359,467 | -0.10(-0.17%) |
Sep 04, 2024 | 59.11 | 59.50 | 59.11 | 59.25 | 1,175,591 | -0.13(-0.22%) |
Sep 03, 2024 | 60.11 | 60.12 | 59.24 | 59.38 | 398,879 | -1.15(-1.90%) |
Aug 30, 2024 | 60.68 | 60.80 | 60.26 | 60.53 | 2,700,639 | -0.01(-0.02%) |
Aug 29, 2024 | 60.61 | 60.83 | 60.45 | 60.54 | 305,667 | +0.18(+0.30%) |
Aug 28, 2024 | 60.37 | 60.54 | 60.13 | 60.36 | 582,607 | -0.26(-0.43%) |
Aug 27, 2024 | 60.45 | 60.70 | 60.37 | 60.62 | 116,019 | +0.27(+0.45%) |
Aug 26, 2024 | 60.35 | 60.50 | 60.31 | 60.35 | 140,743 | -0.18(-0.30%) |
Aug 23, 2024 | 59.89 | 60.55 | 59.80 | 60.53 | 331,079 | +1.03(+1.73%) |
Aug 22, 2024 | 60.02 | 60.03 | 59.48 | 59.50 | 146,487 | -0.37(-0.62%) |
Aug 21, 2024 | 59.65 | 59.91 | 59.46 | 59.87 | 250,087 | +0.56(+0.94%) |
Aug 20, 2024 | 59.37 | 59.46 | 59.19 | 59.31 | 334,941 | -0.12(-0.20%) |
Aug 19, 2024 | 58.98 | 59.49 | 58.98 | 59.43 | 545,483 | +0.73(+1.24%) |
Aug 16, 2024 | 58.46 | 58.73 | 58.41 | 58.70 | 311,782 | +0.27(+0.46%) |
Aug 15, 2024 | 58.22 | 58.49 | 58.18 | 58.43 | 165,764 | +0.56(+0.97%) |
Aug 14, 2024 | 57.71 | 57.90 | 57.69 | 57.87 | 775,103 | +0.35(+0.61%) |
Aug 13, 2024 | 56.89 | 57.53 | 56.89 | 57.52 | 387,873 | +0.79(+1.39%) |
Aug 12, 2024 | 56.79 | 56.88 | 56.61 | 56.73 | 474,542 | -0.15(-0.26%) |
Aug 09, 2024 | 56.53 | 56.91 | 56.38 | 56.88 | 207,298 | +0.35(+0.62%) |
Aug 08, 2024 | 56.12 | 56.58 | 55.95 | 56.53 | 208,318 | +0.78(+1.40%) |
Aug 07, 2024 | 56.35 | 56.55 | 55.70 | 55.75 | 516,139 | +0.08(+0.14%) |
Aug 06, 2024 | 55.12 | 55.95 | 55.10 | 55.67 | 536,940 | +0.16(+0.29%) |
Aug 05, 2024 | 55.06 | 55.85 | 54.98 | 55.51 | 1,502,739 | -1.26(-2.22%) |
Aug 02, 2024 | 56.80 | 56.89 | 56.38 | 56.77 | 526,615 | -0.44(-0.77%) |
Aug 01, 2024 | 57.98 | 58.12 | 56.94 | 57.21 | 826,529 | -1.17(-2.00%) |
Jul 31, 2024 | 58.42 | 58.66 | 58.24 | 58.38 | 730,231 | +0.52(+0.90%) |
Jul 30, 2024 | 57.90 | 57.99 | 57.63 | 57.86 | 648,260 | +0.19(+0.33%) |
Jul 29, 2024 | 57.82 | 57.84 | 57.45 | 57.67 | 352,084 | -0.39(-0.67%) |
Jul 26, 2024 | 57.77 | 58.16 | 57.71 | 58.06 | 245,696 | +0.79(+1.38%) |
Jul 25, 2024 | 57.16 | 57.77 | 56.98 | 57.27 | 439,336 | -0.19(-0.33%) |
Jul 24, 2024 | 57.94 | 58.03 | 57.44 | 57.46 | 296,945 | -0.54(-0.93%) |
Jul 23, 2024 | 58.13 | 58.19 | 58.00 | 58.00 | 284,834 | -0.52(-0.89%) |
Jul 22, 2024 | 58.39 | 58.52 | 58.22 | 58.52 | 348,475 | +0.81(+1.40%) |
Jul 19, 2024 | 57.83 | 57.90 | 57.63 | 57.71 | 331,972 | -0.35(-0.60%) |
Jul 18, 2024 | 58.78 | 58.83 | 57.96 | 58.06 | 444,638 | -0.46(-0.79%) |
Jul 17, 2024 | 58.47 | 58.76 | 58.44 | 58.52 | 587,286 | -0.30(-0.51%) |
Jul 16, 2024 | 58.37 | 58.82 | 58.31 | 58.82 | 862,871 | +0.22(+0.38%) |
Jul 15, 2024 | 59.03 | 59.03 | 58.53 | 58.60 | 675,031 | -0.61(-1.03%) |
Jul 12, 2024 | 59.00 | 59.47 | 59.00 | 59.21 | 740,230 | +0.69(+1.18%) |
Jul 11, 2024 | 58.70 | 58.85 | 58.49 | 58.52 | 5,179,043 | +0.23(+0.39%) |
Jul 10, 2024 | 57.85 | 58.29 | 57.81 | 58.29 | 391,566 | +0.77(+1.34%) |
Jul 09, 2024 | 57.72 | 57.74 | 57.40 | 57.52 | 3,665,373 | -0.53(-0.91%) |
Jul 08, 2024 | 58.41 | 58.45 | 57.99 | 58.05 | 290,932 | -0.26(-0.45%) |
Jul 05, 2024 | 58.43 | 58.43 | 57.89 | 58.31 | 409,032 | +0.48(+0.83%) |
Jul 03, 2024 | 57.65 | 57.86 | 57.65 | 57.83 | 837,338 | +0.69(+1.21%) |
Jul 02, 2024 | 56.82 | 57.16 | 56.77 | 57.14 | 293,749 | -0.11(-0.19%) |