Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.92 | 61.44 | 60.26 | 61.07 | 170,176 | +0.84(+1.39%) |
Sep 25, 2024 | 61.34 | 61.34 | 60.21 | 60.23 | 111,856 | -0.90(-1.47%) |
Sep 24, 2024 | 61.65 | 61.90 | 60.75 | 61.13 | 247,566 | -0.49(-0.80%) |
Sep 23, 2024 | 62.62 | 62.82 | 61.57 | 61.62 | 129,186 | -0.82(-1.31%) |
Sep 20, 2024 | 63.07 | 63.49 | 62.23 | 62.44 | 291,958 | -0.95(-1.50%) |
Sep 19, 2024 | 63.73 | 63.80 | 62.81 | 63.39 | 161,371 | +0.86(+1.38%) |
Sep 18, 2024 | 62.72 | 64.07 | 62.28 | 62.53 | 90,477 | +0.09(+0.14%) |
Sep 17, 2024 | 62.55 | 63.64 | 62.10 | 62.44 | 108,034 | +0.61(+0.99%) |
Sep 16, 2024 | 62.84 | 63.04 | 61.12 | 61.83 | 162,642 | -0.57(-0.91%) |
Sep 13, 2024 | 62.26 | 63.04 | 61.78 | 62.40 | 141,531 | +0.49(+0.79%) |
Sep 12, 2024 | 62.51 | 62.53 | 61.11 | 61.91 | 196,635 | -0.20(-0.32%) |
Sep 11, 2024 | 62.93 | 63.47 | 61.42 | 62.11 | 101,226 | -1.29(-2.03%) |
Sep 10, 2024 | 62.69 | 63.76 | 62.69 | 63.40 | 138,135 | +0.38(+0.60%) |
Sep 09, 2024 | 62.45 | 63.47 | 62.05 | 63.02 | 99,320 | +0.54(+0.86%) |
Sep 06, 2024 | 63.58 | 63.58 | 62.32 | 62.48 | 64,640 | -1.02(-1.61%) |
Sep 05, 2024 | 64.59 | 64.59 | 63.20 | 63.50 | 81,173 | -0.80(-1.24%) |
Sep 04, 2024 | 64.07 | 64.70 | 63.80 | 64.30 | 59,417 | -0.03(-0.05%) |
Sep 03, 2024 | 65.15 | 65.69 | 64.08 | 64.33 | 79,089 | -1.26(-1.92%) |
Aug 30, 2024 | 65.34 | 66.30 | 64.64 | 65.59 | 94,946 | +0.27(+0.41%) |
Aug 29, 2024 | 65.87 | 66.15 | 65.17 | 65.32 | 65,382 | -0.06(-0.09%) |
Aug 28, 2024 | 65.30 | 66.50 | 64.84 | 65.38 | 56,241 | -0.36(-0.55%) |
Aug 27, 2024 | 66.13 | 67.00 | 65.20 | 65.74 | 56,535 | -0.72(-1.08%) |
Aug 26, 2024 | 66.61 | 67.33 | 66.18 | 66.46 | 50,048 | +0.55(+0.83%) |
Aug 23, 2024 | 64.67 | 66.33 | 64.56 | 65.91 | 65,962 | +1.75(+2.73%) |
Aug 22, 2024 | 64.87 | 65.02 | 64.07 | 64.16 | 31,094 | -0.41(-0.63%) |
Aug 21, 2024 | 63.75 | 64.81 | 63.75 | 64.57 | 29,587 | +1.07(+1.69%) |
Aug 20, 2024 | 64.51 | 64.51 | 63.27 | 63.50 | 55,633 | -1.17(-1.81%) |
Aug 19, 2024 | 65.10 | 65.10 | 64.43 | 64.67 | 37,087 | -0.07(-0.11%) |
Aug 16, 2024 | 64.84 | 65.97 | 64.49 | 64.74 | 45,450 | -0.26(-0.40%) |
Aug 15, 2024 | 65.52 | 66.20 | 64.93 | 65.00 | 60,981 | +0.83(+1.29%) |
Aug 14, 2024 | 64.19 | 64.19 | 63.23 | 64.17 | 53,270 | +0.58(+0.91%) |
Aug 13, 2024 | 62.99 | 63.93 | 62.70 | 63.59 | 50,633 | +1.22(+1.96%) |
Aug 12, 2024 | 63.23 | 63.23 | 61.91 | 62.37 | 42,693 | -0.50(-0.80%) |
Aug 09, 2024 | 63.05 | 63.41 | 62.43 | 62.87 | 73,616 | -0.46(-0.73%) |
Aug 08, 2024 | 62.88 | 63.45 | 61.87 | 63.33 | 53,102 | +1.26(+2.03%) |
Aug 07, 2024 | 64.15 | 64.27 | 62.05 | 62.07 | 47,076 | -1.61(-2.53%) |
Aug 06, 2024 | 63.21 | 64.51 | 63.14 | 63.68 | 72,760 | +0.12(+0.19%) |
Aug 05, 2024 | 62.74 | 63.71 | 62.42 | 63.56 | 105,016 | -1.79(-2.74%) |
Aug 02, 2024 | 65.05 | 66.03 | 64.92 | 65.35 | 92,953 | -2.05(-3.04%) |
Aug 01, 2024 | 69.38 | 69.65 | 66.16 | 67.40 | 102,142 | -2.07(-2.98%) |
Jul 31, 2024 | 69.96 | 71.48 | 68.72 | 69.47 | 121,019 | -0.75(-1.07%) |
Jul 30, 2024 | 67.35 | 70.65 | 64.35 | 70.22 | 216,294 | +2.62(+3.88%) |
Jul 29, 2024 | 68.55 | 68.86 | 67.36 | 67.60 | 77,706 | -0.81(-1.18%) |
Jul 26, 2024 | 68.19 | 68.94 | 67.39 | 68.41 | 102,778 | +1.17(+1.74%) |
Jul 25, 2024 | 66.67 | 68.15 | 66.45 | 67.24 | 87,436 | +0.57(+0.85%) |
Jul 24, 2024 | 67.88 | 68.47 | 66.48 | 66.67 | 89,692 | -1.31(-1.93%) |
Jul 23, 2024 | 67.10 | 68.50 | 66.73 | 67.98 | 79,311 | +0.38(+0.56%) |
Jul 22, 2024 | 66.84 | 67.66 | 65.84 | 67.60 | 66,658 | +1.16(+1.75%) |
Jul 19, 2024 | 66.86 | 67.08 | 66.03 | 66.44 | 49,145 | -0.22(-0.33%) |
Jul 18, 2024 | 66.99 | 68.56 | 66.66 | 66.66 | 63,665 | -0.71(-1.05%) |
Jul 17, 2024 | 67.55 | 68.86 | 67.32 | 67.37 | 129,223 | -0.47(-0.69%) |
Jul 16, 2024 | 64.74 | 68.13 | 64.74 | 67.84 | 148,299 | +3.87(+6.05%) |
Jul 15, 2024 | 63.08 | 64.26 | 63.08 | 63.97 | 87,353 | +1.57(+2.52%) |
Jul 12, 2024 | 62.70 | 62.95 | 61.99 | 62.40 | 84,641 | +0.49(+0.79%) |
Jul 11, 2024 | 61.01 | 62.27 | 60.91 | 61.91 | 101,085 | +2.32(+3.89%) |
Jul 10, 2024 | 59.82 | 59.83 | 59.06 | 59.59 | 78,613 | +0.19(+0.32%) |
Jul 09, 2024 | 61.54 | 61.54 | 59.00 | 59.40 | 130,600 | -2.35(-3.81%) |
Jul 08, 2024 | 61.68 | 62.38 | 61.37 | 61.75 | 68,713 | +0.53(+0.87%) |
Jul 05, 2024 | 61.65 | 62.23 | 60.90 | 61.22 | 63,723 | -0.86(-1.39%) |
Jul 03, 2024 | 62.28 | 62.46 | 61.75 | 62.08 | 33,576 | +0.08(+0.13%) |
Jul 02, 2024 | 61.07 | 62.30 | 61.02 | 62.00 | 86,933 | +1.02(+1.67%) |