Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.76 | 62.49 | 61.51 | 62.39 | 3,224,022 | +0.28(+0.45%) |
Sep 30, 2024 | 62.50 | 62.56 | 61.74 | 62.11 | 3,112,041 | +0.10(+0.16%) |
Sep 27, 2024 | 61.74 | 62.32 | 61.70 | 62.01 | 3,578,020 | +1.10(+1.81%) |
Sep 26, 2024 | 60.35 | 61.20 | 59.93 | 60.91 | 4,948,567 | +3.18(+5.51%) |
Sep 25, 2024 | 58.01 | 58.13 | 57.63 | 57.73 | 3,242,428 | +0.38(+0.66%) |
Sep 24, 2024 | 57.06 | 57.41 | 56.66 | 57.35 | 4,248,170 | +2.76(+5.06%) |
Sep 23, 2024 | 54.03 | 54.61 | 53.95 | 54.59 | 1,792,593 | +0.80(+1.49%) |
Sep 20, 2024 | 54.42 | 54.56 | 53.79 | 53.79 | 3,280,137 | -1.40(-2.54%) |
Sep 19, 2024 | 55.36 | 55.45 | 54.79 | 55.19 | 3,185,467 | +2.14(+4.03%) |
Sep 18, 2024 | 53.55 | 54.01 | 53.02 | 53.05 | 2,150,668 | -0.40(-0.75%) |
Sep 17, 2024 | 53.55 | 53.92 | 53.33 | 53.45 | 2,040,942 | -0.09(-0.17%) |
Sep 16, 2024 | 53.46 | 53.74 | 53.16 | 53.54 | 3,343,922 | +0.65(+1.23%) |
Sep 13, 2024 | 52.78 | 53.25 | 52.78 | 52.89 | 2,782,232 | -0.79(-1.47%) |
Sep 12, 2024 | 52.89 | 53.77 | 52.76 | 53.68 | 3,638,829 | +0.87(+1.65%) |
Sep 11, 2024 | 52.06 | 52.86 | 51.43 | 52.81 | 3,465,988 | +1.49(+2.90%) |
Sep 10, 2024 | 51.31 | 51.39 | 50.90 | 51.32 | 2,482,271 | -0.46(-0.89%) |
Sep 09, 2024 | 51.94 | 52.00 | 51.56 | 51.78 | 2,224,210 | +0.39(+0.76%) |
Sep 06, 2024 | 51.65 | 51.99 | 51.09 | 51.39 | 2,871,160 | -1.12(-2.13%) |
Sep 05, 2024 | 52.54 | 52.84 | 52.38 | 52.51 | 1,775,343 | +0.26(+0.50%) |
Sep 04, 2024 | 52.03 | 52.75 | 52.03 | 52.25 | 2,352,719 | -0.09(-0.17%) |
Sep 03, 2024 | 52.74 | 52.82 | 51.92 | 52.34 | 4,823,096 | -2.79(-5.06%) |
Aug 30, 2024 | 54.95 | 55.20 | 54.68 | 55.13 | 1,650,091 | +0.00(+0.00%) |
Aug 29, 2024 | 54.76 | 55.37 | 54.57 | 55.13 | 2,106,697 | +0.71(+1.30%) |
Aug 28, 2024 | 54.35 | 54.58 | 54.10 | 54.42 | 3,464,940 | -1.25(-2.25%) |
Aug 27, 2024 | 55.53 | 55.81 | 55.27 | 55.67 | 2,970,354 | +0.16(+0.29%) |
Aug 26, 2024 | 55.80 | 55.98 | 55.25 | 55.51 | 2,838,312 | +0.32(+0.58%) |
Aug 23, 2024 | 54.54 | 55.20 | 54.34 | 55.19 | 2,241,094 | +0.90(+1.66%) |
Aug 22, 2024 | 54.83 | 54.88 | 54.19 | 54.29 | 1,792,907 | -1.06(-1.92%) |
Aug 21, 2024 | 55.12 | 55.44 | 54.88 | 55.35 | 2,128,528 | +1.71(+3.19%) |
Aug 20, 2024 | 53.85 | 54.11 | 53.54 | 53.64 | 2,324,019 | -0.32(-0.59%) |
Aug 19, 2024 | 53.62 | 54.11 | 53.59 | 53.96 | 2,288,652 | +0.72(+1.35%) |
Aug 16, 2024 | 52.65 | 53.51 | 52.49 | 53.24 | 2,683,816 | +0.59(+1.12%) |
Aug 15, 2024 | 52.57 | 52.99 | 52.48 | 52.65 | 2,610,614 | +0.40(+0.77%) |
Aug 14, 2024 | 52.36 | 52.59 | 52.00 | 52.25 | 3,564,525 | -1.41(-2.63%) |
Aug 13, 2024 | 53.39 | 53.73 | 53.23 | 53.66 | 2,202,765 | +0.10(+0.19%) |
Aug 12, 2024 | 53.72 | 53.95 | 53.21 | 53.56 | 2,226,914 | -0.20(-0.37%) |
Aug 09, 2024 | 53.64 | 53.93 | 53.15 | 53.76 | 2,124,535 | +0.61(+1.15%) |
Aug 08, 2024 | 52.97 | 53.54 | 52.94 | 53.15 | 2,267,519 | +0.39(+0.74%) |
Aug 07, 2024 | 53.59 | 53.68 | 52.74 | 52.76 | 2,465,179 | -0.76(-1.42%) |
Aug 06, 2024 | 52.50 | 53.92 | 52.42 | 53.52 | 2,870,174 | +0.48(+0.90%) |
Aug 05, 2024 | 52.00 | 53.25 | 51.73 | 53.04 | 3,524,355 | -0.97(-1.80%) |
Aug 02, 2024 | 54.57 | 54.65 | 53.58 | 54.01 | 3,015,496 | -0.25(-0.46%) |