Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 62.91 | 62.98 | 62.47 | 62.47 | 2,261 | +0.48(+0.77%) |
Sep 16, 2024 | 61.68 | 61.99 | 60.68 | 61.99 | 691 | -0.12(-0.20%) |
Sep 13, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 276 | +0.74(+1.21%) |
Sep 12, 2024 | 61.75 | 61.77 | 61.38 | 61.38 | 1,610 | +0.73(+1.21%) |
Sep 11, 2024 | 61.95 | 61.95 | 60.49 | 60.65 | 892 | -0.47(-0.77%) |
Sep 10, 2024 | 60.92 | 61.23 | 60.92 | 61.12 | 715 | -0.11(-0.18%) |
Sep 09, 2024 | 60.13 | 61.23 | 60.13 | 61.23 | 362 | +0.84(+1.39%) |
Sep 06, 2024 | 60.70 | 60.70 | 59.43 | 60.38 | 1,716 | -1.21(-1.96%) |
Sep 05, 2024 | 61.28 | 61.59 | 60.97 | 61.59 | 517 | +0.53(+0.87%) |
Sep 04, 2024 | 60.42 | 61.31 | 60.42 | 61.06 | 929 | -0.20(-0.33%) |
Sep 03, 2024 | 61.02 | 61.28 | 60.28 | 61.26 | 1,801 | -1.23(-1.96%) |
Aug 30, 2024 | 61.40 | 62.48 | 61.38 | 62.48 | 593 | +0.09(+0.14%) |
Aug 29, 2024 | 62.71 | 62.71 | 61.51 | 62.40 | 619 | +0.05(+0.07%) |
Aug 28, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 144 | -0.44(-0.70%) |
Aug 27, 2024 | 62.67 | 62.79 | 62.17 | 62.79 | 684 | +0.65(+1.05%) |
Aug 26, 2024 | 62.35 | 62.35 | 62.14 | 62.14 | 769 | -1.38(-2.16%) |
Aug 23, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 120 | +0.40(+0.63%) |
Aug 22, 2024 | 63.41 | 63.41 | 62.41 | 63.11 | 613 | +0.78(+1.26%) |
Aug 21, 2024 | 62.78 | 63.00 | 61.87 | 62.33 | 1,566 | +0.55(+0.88%) |
Aug 20, 2024 | 61.52 | 61.79 | 61.51 | 61.79 | 1,037 | -0.13(-0.21%) |
Aug 19, 2024 | 61.70 | 62.24 | 60.33 | 61.92 | 2,622 | +0.89(+1.45%) |
Aug 16, 2024 | 60.73 | 61.03 | 60.73 | 61.03 | 1,492 | +0.04(+0.06%) |
Aug 15, 2024 | 60.77 | 60.99 | 59.79 | 60.99 | 1,433 | +0.19(+0.31%) |
Aug 14, 2024 | 59.88 | 60.96 | 59.84 | 60.80 | 1,918 | -0.06(-0.10%) |
Aug 13, 2024 | 60.14 | 60.93 | 59.85 | 60.87 | 2,345 | +1.80(+3.06%) |
Aug 12, 2024 | 59.70 | 59.70 | 58.12 | 59.06 | 1,949 | +0.10(+0.17%) |
Aug 09, 2024 | 57.99 | 59.60 | 57.88 | 58.96 | 1,658 | -0.20(-0.34%) |
Aug 08, 2024 | 58.51 | 59.16 | 58.51 | 59.16 | 1,385 | +1.23(+2.13%) |
Aug 07, 2024 | 58.18 | 58.99 | 57.93 | 57.93 | 1,060 | -0.28(-0.48%) |
Aug 06, 2024 | 56.96 | 58.21 | 56.96 | 58.21 | 856 | +0.18(+0.31%) |
Aug 05, 2024 | 56.45 | 58.28 | 56.45 | 58.03 | 1,930 | -1.94(-3.23%) |
Aug 02, 2024 | 59.01 | 59.97 | 59.01 | 59.97 | 657 | -0.91(-1.49%) |
Aug 01, 2024 | 62.25 | 62.25 | 60.00 | 60.88 | 734 | -0.94(-1.51%) |
Jul 31, 2024 | 62.35 | 62.35 | 60.45 | 61.81 | 3,179 | +0.04(+0.07%) |
Jul 30, 2024 | 61.03 | 61.77 | 61.03 | 61.77 | 198 | -0.48(-0.76%) |
Jul 29, 2024 | 61.82 | 62.24 | 61.14 | 62.24 | 879 | +0.45(+0.73%) |
Jul 26, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 347 | +0.66(+1.07%) |
Jul 25, 2024 | 60.80 | 61.14 | 60.80 | 61.14 | 572 | +0.21(+0.34%) |
Jul 24, 2024 | 61.17 | 62.01 | 60.93 | 60.93 | 1,261 | -1.12(-1.81%) |
Jul 23, 2024 | 61.45 | 62.05 | 61.45 | 62.05 | 431 | -0.22(-0.35%) |
Jul 22, 2024 | 61.92 | 62.27 | 61.92 | 62.27 | 767 | +0.43(+0.70%) |
Jul 19, 2024 | 60.99 | 61.88 | 60.99 | 61.84 | 675 | -0.59(-0.95%) |
Jul 18, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 266 | -0.71(-1.13%) |
Jul 17, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 537 | -0.37(-0.57%) |
Jul 16, 2024 | 63.28 | 63.52 | 62.80 | 63.52 | 578 | +0.11(+0.17%) |
Jul 15, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 529 | +0.04(+0.06%) |
Jul 12, 2024 | 64.00 | 64.00 | 63.37 | 63.37 | 880 | +0.37(+0.58%) |
Jul 11, 2024 | 63.04 | 63.38 | 63.00 | 63.00 | 959 | +0.37(+0.59%) |
Jul 10, 2024 | 62.66 | 62.83 | 62.63 | 62.63 | 802 | +0.60(+0.97%) |
Jul 09, 2024 | 62.23 | 62.23 | 61.50 | 62.03 | 633 | +0.83(+1.36%) |
Jul 08, 2024 | 61.49 | 61.49 | 61.20 | 61.20 | 1,573 | -0.50(-0.81%) |
Jul 05, 2024 | 61.81 | 61.81 | 60.62 | 61.70 | 971 | +0.14(+0.23%) |
Jul 03, 2024 | 60.99 | 61.56 | 60.85 | 61.56 | 843 | +1.54(+2.57%) |
Jul 02, 2024 | 60.70 | 60.90 | 60.02 | 60.02 | 4,842 | -1.06(-1.74%) |