Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 60.38 | 60.49 | 58.72 | 59.49 | 4,440,176 | -0.55(-0.92%) |
Sep 19, 2024 | 58.76 | 60.91 | 58.17 | 60.04 | 1,944,311 | +3.18(+5.59%) |
Sep 18, 2024 | 57.45 | 58.80 | 56.57 | 56.86 | 2,561,125 | -0.62(-1.08%) |
Sep 17, 2024 | 58.71 | 58.71 | 57.26 | 57.48 | 1,439,466 | -0.65(-1.12%) |
Sep 16, 2024 | 58.00 | 58.51 | 57.70 | 58.13 | 1,443,581 | +0.13(+0.22%) |
Sep 13, 2024 | 57.75 | 58.64 | 57.57 | 58.00 | 1,153,189 | +0.89(+1.56%) |
Sep 12, 2024 | 55.58 | 57.31 | 54.50 | 57.11 | 2,564,233 | +1.95(+3.54%) |
Sep 11, 2024 | 52.94 | 55.18 | 52.78 | 55.16 | 2,932,219 | +1.93(+3.63%) |
Sep 10, 2024 | 54.72 | 54.86 | 52.92 | 53.23 | 2,191,016 | -1.07(-1.97%) |
Sep 09, 2024 | 54.46 | 55.37 | 54.11 | 54.30 | 1,421,350 | +0.07(+0.13%) |
Sep 06, 2024 | 55.84 | 56.15 | 53.69 | 54.23 | 1,809,013 | -1.15(-2.08%) |
Sep 05, 2024 | 56.11 | 56.78 | 55.28 | 55.38 | 1,349,570 | -0.48(-0.86%) |
Sep 04, 2024 | 56.30 | 57.04 | 55.63 | 55.86 | 867,953 | -0.74(-1.31%) |
Sep 03, 2024 | 58.81 | 58.94 | 56.24 | 56.60 | 1,485,020 | -2.67(-4.50%) |
Aug 30, 2024 | 59.78 | 60.14 | 58.42 | 59.27 | 1,822,510 | +0.22(+0.37%) |
Aug 29, 2024 | 60.12 | 60.51 | 59.04 | 59.05 | 1,121,707 | -0.43(-0.72%) |
Aug 28, 2024 | 60.00 | 60.81 | 59.28 | 59.48 | 1,220,825 | -0.85(-1.41%) |
Aug 27, 2024 | 60.92 | 61.44 | 59.74 | 60.33 | 1,662,089 | -1.35(-2.19%) |
Aug 26, 2024 | 61.69 | 63.05 | 61.49 | 61.68 | 1,521,250 | +0.28(+0.46%) |
Aug 23, 2024 | 59.78 | 61.98 | 59.29 | 61.40 | 1,503,688 | +2.28(+3.86%) |
Aug 22, 2024 | 59.53 | 60.12 | 58.91 | 59.12 | 1,683,706 | -0.35(-0.59%) |
Aug 21, 2024 | 58.95 | 59.67 | 58.34 | 59.47 | 1,267,717 | +1.00(+1.71%) |
Aug 20, 2024 | 59.99 | 60.06 | 58.46 | 58.47 | 1,799,652 | -1.67(-2.78%) |
Aug 19, 2024 | 57.69 | 60.60 | 57.69 | 60.14 | 1,981,196 | +2.61(+4.54%) |
Aug 16, 2024 | 56.14 | 57.67 | 56.09 | 57.53 | 1,577,091 | +1.02(+1.80%) |
Aug 15, 2024 | 56.73 | 57.59 | 56.40 | 56.51 | 1,279,554 | +0.78(+1.40%) |
Aug 14, 2024 | 56.01 | 56.41 | 55.41 | 55.73 | 2,666,079 | -0.10(-0.18%) |
Aug 13, 2024 | 54.23 | 56.07 | 53.49 | 55.83 | 2,498,298 | +2.08(+3.87%) |
Aug 12, 2024 | 53.47 | 54.09 | 52.60 | 53.75 | 1,194,667 | +0.46(+0.86%) |
Aug 09, 2024 | 54.33 | 54.33 | 52.83 | 53.29 | 1,301,776 | -0.99(-1.82%) |
Aug 08, 2024 | 52.69 | 54.58 | 52.15 | 54.28 | 2,251,115 | +2.54(+4.91%) |
Aug 07, 2024 | 54.00 | 54.49 | 51.65 | 51.74 | 3,008,732 | -1.21(-2.29%) |
Aug 06, 2024 | 53.77 | 55.21 | 52.91 | 52.95 | 3,352,695 | -0.25(-0.47%) |
Aug 05, 2024 | 53.50 | 54.09 | 52.08 | 53.20 | 5,330,637 | -3.58(-6.31%) |
Aug 02, 2024 | 54.80 | 56.95 | 49.46 | 56.78 | 15,378,827 | -10.44(-15.53%) |
Aug 01, 2024 | 70.73 | 71.58 | 66.42 | 67.22 | 2,281,134 | -3.81(-5.36%) |
Jul 31, 2024 | 71.35 | 72.36 | 70.42 | 71.03 | 1,412,840 | +0.22(+0.31%) |
Jul 30, 2024 | 70.28 | 71.32 | 69.29 | 70.81 | 2,462,324 | +0.84(+1.20%) |
Jul 29, 2024 | 70.60 | 71.20 | 69.66 | 69.97 | 1,318,535 | -0.34(-0.48%) |
Jul 26, 2024 | 68.97 | 70.72 | 68.96 | 70.31 | 939,465 | +2.62(+3.87%) |
Jul 25, 2024 | 67.97 | 69.72 | 66.92 | 67.69 | 1,457,343 | -0.30(-0.44%) |
Jul 24, 2024 | 69.80 | 69.80 | 67.71 | 67.99 | 968,702 | -2.01(-2.87%) |
Jul 23, 2024 | 70.68 | 71.09 | 69.88 | 70.00 | 1,460,953 | -0.57(-0.81%) |
Jul 22, 2024 | 68.68 | 70.58 | 68.06 | 70.57 | 1,101,692 | +2.32(+3.40%) |
Jul 19, 2024 | 67.22 | 68.26 | 66.70 | 68.25 | 1,054,193 | +1.05(+1.56%) |
Jul 18, 2024 | 70.53 | 71.00 | 66.88 | 67.20 | 1,343,606 | -3.38(-4.79%) |
Jul 17, 2024 | 71.07 | 72.48 | 70.30 | 70.58 | 2,319,955 | -1.13(-1.58%) |
Jul 16, 2024 | 69.00 | 71.98 | 68.98 | 71.71 | 2,382,423 | +2.83(+4.11%) |
Jul 15, 2024 | 67.50 | 69.13 | 67.23 | 68.88 | 1,320,721 | +1.72(+2.56%) |
Jul 12, 2024 | 64.78 | 67.61 | 64.72 | 67.16 | 1,541,695 | +2.28(+3.51%) |
Jul 11, 2024 | 65.68 | 65.71 | 64.03 | 64.88 | 1,109,091 | +0.56(+0.87%) |
Jul 10, 2024 | 64.38 | 65.03 | 63.33 | 64.32 | 1,269,139 | -0.09(-0.14%) |
Jul 09, 2024 | 65.47 | 65.47 | 63.54 | 64.41 | 1,088,684 | -0.64(-0.98%) |
Jul 08, 2024 | 68.63 | 68.66 | 65.01 | 65.05 | 1,783,348 | -3.81(-5.53%) |
Jul 05, 2024 | 68.68 | 69.81 | 68.51 | 68.86 | 1,016,261 | +0.04(+0.06%) |
Jul 03, 2024 | 67.93 | 68.86 | 67.48 | 68.82 | 1,020,832 | +0.84(+1.24%) |
Jul 02, 2024 | 66.56 | 68.25 | 65.83 | 67.98 | 1,135,658 | +1.79(+2.70%) |