Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.86 | 60.04 | 59.34 | 59.63 | 145,317 | +0.10(+0.17%) |
Oct 17, 2024 | 59.79 | 60.10 | 59.27 | 59.53 | 138,484 | -0.16(-0.27%) |
Oct 16, 2024 | 59.57 | 60.36 | 59.34 | 59.69 | 136,753 | +0.74(+1.26%) |
Oct 15, 2024 | 59.20 | 59.77 | 58.84 | 58.95 | 164,529 | -0.16(-0.27%) |
Oct 14, 2024 | 58.97 | 59.52 | 58.69 | 59.11 | 109,182 | -0.14(-0.24%) |
Oct 11, 2024 | 57.93 | 59.38 | 57.93 | 59.25 | 131,032 | +1.27(+2.19%) |
Oct 10, 2024 | 56.67 | 58.11 | 56.67 | 57.98 | 252,325 | +0.55(+0.96%) |
Oct 09, 2024 | 57.53 | 58.47 | 57.12 | 57.43 | 127,083 | -0.30(-0.52%) |
Oct 08, 2024 | 58.51 | 58.84 | 57.47 | 57.73 | 206,645 | -0.39(-0.67%) |
Oct 07, 2024 | 57.97 | 58.61 | 57.70 | 58.12 | 200,838 | -0.43(-0.73%) |
Oct 04, 2024 | 58.40 | 58.88 | 57.69 | 58.55 | 135,265 | +0.95(+1.65%) |
Oct 03, 2024 | 57.10 | 57.96 | 56.98 | 57.60 | 107,397 | +0.15(+0.26%) |
Oct 02, 2024 | 57.22 | 57.97 | 57.11 | 57.45 | 117,409 | -0.30(-0.52%) |
Oct 01, 2024 | 58.20 | 58.26 | 57.01 | 57.75 | 200,834 | -0.56(-0.96%) |
Sep 30, 2024 | 58.80 | 59.20 | 57.88 | 58.31 | 169,278 | -0.73(-1.24%) |
Sep 27, 2024 | 59.60 | 60.13 | 59.00 | 59.04 | 124,640 | +0.21(+0.36%) |
Sep 26, 2024 | 60.19 | 60.44 | 58.76 | 58.83 | 184,798 | -0.64(-1.08%) |
Sep 25, 2024 | 59.88 | 60.08 | 59.30 | 59.47 | 95,182 | -0.93(-1.54%) |
Sep 24, 2024 | 60.41 | 60.88 | 60.36 | 60.40 | 167,219 | -0.02(-0.03%) |
Sep 23, 2024 | 60.71 | 60.97 | 60.02 | 60.42 | 145,331 | +0.12(+0.20%) |
Sep 20, 2024 | 61.11 | 61.61 | 60.26 | 60.30 | 625,098 | -0.85(-1.39%) |
Sep 19, 2024 | 61.20 | 61.29 | 59.98 | 61.15 | 171,242 | +1.36(+2.27%) |
Sep 18, 2024 | 59.77 | 62.49 | 59.20 | 59.79 | 368,883 | +0.20(+0.34%) |
Sep 17, 2024 | 59.06 | 60.25 | 59.02 | 59.59 | 176,462 | +0.95(+1.62%) |
Sep 16, 2024 | 58.96 | 59.70 | 58.39 | 58.64 | 126,633 | -0.20(-0.34%) |
Sep 13, 2024 | 58.31 | 59.12 | 58.31 | 58.84 | 95,486 | +1.14(+1.98%) |
Sep 12, 2024 | 58.04 | 58.34 | 57.40 | 57.70 | 234,350 | +0.20(+0.35%) |
Sep 11, 2024 | 57.45 | 57.96 | 56.45 | 57.50 | 152,785 | -0.30(-0.52%) |
Sep 10, 2024 | 58.10 | 58.10 | 56.75 | 57.80 | 168,029 | -0.03(-0.05%) |
Sep 09, 2024 | 56.75 | 58.01 | 56.64 | 57.83 | 157,339 | +1.07(+1.89%) |
Sep 06, 2024 | 57.23 | 57.78 | 56.52 | 56.76 | 130,925 | -0.40(-0.70%) |
Sep 05, 2024 | 57.88 | 58.01 | 56.92 | 57.16 | 107,907 | -0.20(-0.35%) |
Sep 04, 2024 | 57.45 | 58.37 | 57.18 | 57.36 | 102,028 | -0.09(-0.16%) |
Sep 03, 2024 | 58.52 | 58.99 | 57.37 | 57.45 | 210,359 | -1.92(-3.23%) |
Aug 30, 2024 | 58.53 | 59.48 | 58.13 | 59.37 | 184,939 | +1.07(+1.84%) |
Aug 29, 2024 | 59.10 | 59.32 | 58.20 | 58.30 | 102,205 | -0.18(-0.31%) |
Aug 28, 2024 | 59.29 | 59.51 | 58.42 | 58.48 | 106,708 | -1.19(-1.99%) |
Aug 27, 2024 | 59.30 | 60.05 | 59.26 | 59.67 | 90,471 | -0.33(-0.55%) |
Aug 26, 2024 | 60.90 | 60.90 | 59.98 | 60.00 | 205,282 | -0.29(-0.48%) |
Aug 23, 2024 | 59.21 | 60.75 | 59.21 | 60.29 | 200,967 | +1.56(+2.66%) |
Aug 22, 2024 | 59.49 | 59.74 | 58.48 | 58.73 | 79,167 | -0.61(-1.03%) |
Aug 21, 2024 | 58.70 | 59.54 | 58.27 | 59.34 | 81,169 | +1.20(+2.06%) |
Aug 20, 2024 | 58.46 | 58.80 | 58.01 | 58.14 | 76,228 | -0.57(-0.97%) |
Aug 19, 2024 | 58.63 | 59.03 | 58.49 | 58.71 | 98,797 | +0.39(+0.67%) |
Aug 16, 2024 | 58.58 | 59.06 | 58.05 | 58.32 | 98,559 | -0.25(-0.43%) |
Aug 15, 2024 | 59.00 | 59.31 | 58.10 | 58.57 | 114,650 | +1.01(+1.75%) |
Aug 14, 2024 | 57.67 | 57.92 | 57.15 | 57.56 | 109,895 | -0.02(-0.03%) |
Aug 13, 2024 | 57.25 | 57.79 | 56.69 | 57.58 | 115,878 | +1.10(+1.95%) |
Aug 12, 2024 | 57.34 | 57.34 | 56.07 | 56.48 | 142,121 | -0.91(-1.59%) |
Aug 09, 2024 | 57.51 | 57.74 | 57.02 | 57.39 | 102,861 | +0.10(+0.17%) |
Aug 08, 2024 | 57.42 | 57.56 | 56.40 | 57.29 | 113,643 | +0.81(+1.43%) |
Aug 07, 2024 | 57.93 | 58.51 | 56.39 | 56.48 | 156,066 | -0.66(-1.15%) |
Aug 06, 2024 | 56.06 | 57.91 | 55.81 | 57.14 | 132,142 | +1.07(+1.90%) |
Aug 05, 2024 | 56.35 | 57.22 | 55.36 | 56.07 | 189,313 | -2.85(-4.84%) |
Aug 02, 2024 | 58.56 | 59.80 | 58.36 | 58.93 | 170,178 | -1.64(-2.70%) |