Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.55 | 63.19 | 62.14 | 62.89 | 118,802 | +1.24(+2.01%) |
Sep 25, 2024 | 62.19 | 62.22 | 61.52 | 61.65 | 103,344 | -0.73(-1.17%) |
Sep 24, 2024 | 62.74 | 63.02 | 62.22 | 62.38 | 127,062 | -0.09(-0.14%) |
Sep 23, 2024 | 62.93 | 62.94 | 61.96 | 62.47 | 98,241 | -0.46(-0.73%) |
Sep 20, 2024 | 63.51 | 63.60 | 62.77 | 62.93 | 315,876 | -1.04(-1.63%) |
Sep 19, 2024 | 63.28 | 64.28 | 62.87 | 63.97 | 120,591 | +2.15(+3.48%) |
Sep 18, 2024 | 61.73 | 63.39 | 61.54 | 61.82 | 142,505 | -0.10(-0.16%) |
Sep 17, 2024 | 61.88 | 62.55 | 61.62 | 61.92 | 119,480 | +0.31(+0.50%) |
Sep 16, 2024 | 60.99 | 61.84 | 60.70 | 61.61 | 93,417 | +0.49(+0.80%) |
Sep 13, 2024 | 60.59 | 61.78 | 60.28 | 61.12 | 108,859 | +1.18(+1.97%) |
Sep 12, 2024 | 59.64 | 60.24 | 59.00 | 59.94 | 112,986 | +0.61(+1.03%) |
Sep 11, 2024 | 59.03 | 59.44 | 58.10 | 59.33 | 247,051 | -0.27(-0.45%) |
Sep 10, 2024 | 59.51 | 59.94 | 58.63 | 59.60 | 148,423 | +0.27(+0.46%) |
Sep 09, 2024 | 61.07 | 61.38 | 59.29 | 59.33 | 233,519 | -1.74(-2.85%) |
Sep 06, 2024 | 60.36 | 61.38 | 60.16 | 61.07 | 137,623 | +0.75(+1.24%) |
Sep 05, 2024 | 60.64 | 60.74 | 59.93 | 60.32 | 115,688 | +0.22(+0.37%) |
Sep 04, 2024 | 60.74 | 61.35 | 59.98 | 60.10 | 134,340 | -0.87(-1.43%) |
Sep 03, 2024 | 61.82 | 62.18 | 60.47 | 60.97 | 166,089 | -1.55(-2.48%) |
Aug 30, 2024 | 61.37 | 62.62 | 61.37 | 62.52 | 199,022 | +0.59(+0.95%) |
Aug 29, 2024 | 62.93 | 62.93 | 60.17 | 61.93 | 234,994 | -1.81(-2.84%) |
Aug 28, 2024 | 62.93 | 64.45 | 62.93 | 63.74 | 196,348 | +0.52(+0.82%) |
Aug 27, 2024 | 63.40 | 63.96 | 62.99 | 63.22 | 179,754 | -0.39(-0.61%) |
Aug 26, 2024 | 64.38 | 64.57 | 63.49 | 63.61 | 174,951 | -0.17(-0.27%) |
Aug 23, 2024 | 62.37 | 64.27 | 62.12 | 63.78 | 102,432 | +1.84(+2.97%) |
Aug 22, 2024 | 62.23 | 62.27 | 61.64 | 61.94 | 54,211 | -0.13(-0.21%) |
Aug 21, 2024 | 61.37 | 62.18 | 60.97 | 62.07 | 98,574 | +0.92(+1.50%) |
Aug 20, 2024 | 61.43 | 61.52 | 60.89 | 61.15 | 81,849 | -0.40(-0.65%) |
Aug 19, 2024 | 61.34 | 61.81 | 61.11 | 61.55 | 80,666 | +0.45(+0.74%) |
Aug 16, 2024 | 60.57 | 61.23 | 60.39 | 61.10 | 308,346 | +0.20(+0.33%) |
Aug 15, 2024 | 60.82 | 61.59 | 60.70 | 60.90 | 102,698 | +1.20(+2.01%) |
Aug 14, 2024 | 60.31 | 60.38 | 59.63 | 59.70 | 124,993 | -0.31(-0.52%) |
Aug 13, 2024 | 59.26 | 60.20 | 58.61 | 60.01 | 130,484 | +1.28(+2.18%) |
Aug 12, 2024 | 59.50 | 59.50 | 58.56 | 58.73 | 131,498 | -0.83(-1.39%) |
Aug 09, 2024 | 59.50 | 60.00 | 58.91 | 59.56 | 109,354 | -0.22(-0.37%) |
Aug 08, 2024 | 59.09 | 60.04 | 58.99 | 59.78 | 110,819 | +1.03(+1.75%) |
Aug 07, 2024 | 60.06 | 60.44 | 58.73 | 58.75 | 100,025 | -0.79(-1.33%) |
Aug 06, 2024 | 58.75 | 60.54 | 58.51 | 59.54 | 171,752 | +0.64(+1.09%) |
Aug 05, 2024 | 61.51 | 61.55 | 58.53 | 58.90 | 273,628 | -4.52(-7.13%) |
Aug 02, 2024 | 63.75 | 63.99 | 63.02 | 63.42 | 133,323 | -1.72(-2.64%) |
Aug 01, 2024 | 66.49 | 67.48 | 64.71 | 65.14 | 150,416 | -1.54(-2.31%) |
Jul 31, 2024 | 65.93 | 68.11 | 65.93 | 66.68 | 250,437 | +0.35(+0.53%) |
Jul 30, 2024 | 65.88 | 66.38 | 65.29 | 66.33 | 155,156 | +0.75(+1.14%) |
Jul 29, 2024 | 65.53 | 66.13 | 65.01 | 65.58 | 172,180 | +0.28(+0.43%) |
Jul 26, 2024 | 64.98 | 65.60 | 64.39 | 65.30 | 146,370 | +0.88(+1.37%) |
Jul 25, 2024 | 63.13 | 64.97 | 63.13 | 64.42 | 157,568 | +1.26(+1.99%) |
Jul 24, 2024 | 62.79 | 63.86 | 62.66 | 63.16 | 154,300 | +0.26(+0.41%) |
Jul 23, 2024 | 62.35 | 63.35 | 62.12 | 62.90 | 130,129 | +0.76(+1.22%) |
Jul 22, 2024 | 62.17 | 62.53 | 61.62 | 62.14 | 154,435 | +0.15(+0.24%) |
Jul 19, 2024 | 63.50 | 63.50 | 61.69 | 61.99 | 176,526 | -1.97(-3.08%) |
Jul 18, 2024 | 63.92 | 65.53 | 63.88 | 63.96 | 230,565 | -0.52(-0.81%) |
Jul 17, 2024 | 62.50 | 64.89 | 62.50 | 64.48 | 234,175 | +1.75(+2.79%) |
Jul 16, 2024 | 60.50 | 62.84 | 60.49 | 62.73 | 166,160 | +2.47(+4.10%) |
Jul 15, 2024 | 60.03 | 61.29 | 60.03 | 60.26 | 148,854 | +0.48(+0.80%) |
Jul 12, 2024 | 60.25 | 60.45 | 59.59 | 59.78 | 160,506 | +0.12(+0.20%) |
Jul 11, 2024 | 57.85 | 59.99 | 57.59 | 59.66 | 258,285 | +2.70(+4.74%) |
Jul 10, 2024 | 56.40 | 57.09 | 56.01 | 56.96 | 144,002 | +0.94(+1.68%) |
Jul 09, 2024 | 57.06 | 57.16 | 55.95 | 56.02 | 185,167 | -1.42(-2.47%) |
Jul 08, 2024 | 56.88 | 57.93 | 56.88 | 57.44 | 138,662 | +0.87(+1.54%) |
Jul 05, 2024 | 56.93 | 57.01 | 56.11 | 56.57 | 128,379 | -0.60(-1.05%) |
Jul 03, 2024 | 56.87 | 57.69 | 56.87 | 57.17 | 100,433 | +0.44(+0.78%) |
Jul 02, 2024 | 56.96 | 57.34 | 56.50 | 56.73 | 144,394 | -0.10(-0.18%) |