Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 60.21 | 60.64 | 59.39 | 60.31 | 140,475 | +0.19(+0.32%) |
Oct 17, 2024 | 60.14 | 60.70 | 59.07 | 60.12 | 138,732 | +0.46(+0.77%) |
Oct 16, 2024 | 58.79 | 59.94 | 58.58 | 59.66 | 136,034 | +1.06(+1.81%) |
Oct 15, 2024 | 58.51 | 59.43 | 57.75 | 58.60 | 165,001 | +0.10(+0.17%) |
Oct 14, 2024 | 57.19 | 58.70 | 57.19 | 58.50 | 206,930 | +1.36(+2.38%) |
Oct 11, 2024 | 56.10 | 57.46 | 55.95 | 57.14 | 114,560 | +2.04(+3.70%) |
Oct 10, 2024 | 56.22 | 56.22 | 54.93 | 55.10 | 132,626 | -1.63(-2.87%) |
Oct 09, 2024 | 56.76 | 57.74 | 56.66 | 56.73 | 222,932 | -0.06(-0.11%) |
Oct 08, 2024 | 56.06 | 57.10 | 55.61 | 56.79 | 471,103 | +0.95(+1.70%) |
Oct 07, 2024 | 57.70 | 57.77 | 55.67 | 55.84 | 220,783 | -1.99(-3.44%) |
Oct 04, 2024 | 57.61 | 58.30 | 57.44 | 57.83 | 74,438 | +1.04(+1.83%) |
Oct 03, 2024 | 57.27 | 57.69 | 56.62 | 56.79 | 115,660 | -0.71(-1.23%) |
Oct 02, 2024 | 59.41 | 59.68 | 57.05 | 57.50 | 197,686 | -1.98(-3.33%) |
Oct 01, 2024 | 59.68 | 59.68 | 58.56 | 59.48 | 217,482 | -0.18(-0.30%) |
Sep 30, 2024 | 58.70 | 60.19 | 58.70 | 59.66 | 263,182 | +0.88(+1.50%) |
Sep 27, 2024 | 58.58 | 59.08 | 58.00 | 58.78 | 184,636 | +0.48(+0.82%) |
Sep 26, 2024 | 58.01 | 58.58 | 57.44 | 58.30 | 165,215 | +1.02(+1.78%) |
Sep 25, 2024 | 58.55 | 58.83 | 57.10 | 57.28 | 297,545 | -1.24(-2.12%) |
Sep 24, 2024 | 60.11 | 60.92 | 58.51 | 58.52 | 150,354 | -1.56(-2.60%) |
Sep 23, 2024 | 59.45 | 60.54 | 59.45 | 60.08 | 477,573 | +0.42(+0.70%) |
Sep 20, 2024 | 60.46 | 61.17 | 59.30 | 59.66 | 1,287,178 | -0.72(-1.19%) |
Sep 19, 2024 | 62.06 | 62.11 | 60.09 | 60.38 | 224,984 | -0.67(-1.10%) |
Sep 18, 2024 | 60.46 | 62.89 | 60.35 | 61.05 | 364,546 | +0.99(+1.65%) |
Sep 17, 2024 | 57.05 | 61.73 | 57.00 | 60.06 | 552,113 | +3.86(+6.87%) |
Sep 16, 2024 | 58.67 | 59.06 | 55.92 | 56.20 | 374,238 | -2.31(-3.95%) |
Sep 13, 2024 | 56.82 | 58.78 | 56.27 | 58.51 | 662,735 | +2.36(+4.20%) |
Sep 12, 2024 | 54.50 | 56.22 | 54.42 | 56.15 | 532,569 | +1.83(+3.37%) |
Sep 11, 2024 | 53.51 | 55.56 | 52.53 | 54.32 | 657,248 | -1.16(-2.09%) |
Sep 10, 2024 | 58.58 | 58.80 | 54.54 | 55.48 | 616,597 | -3.00(-5.13%) |
Sep 09, 2024 | 60.23 | 60.30 | 57.83 | 58.48 | 529,404 | -2.03(-3.35%) |
Sep 06, 2024 | 60.80 | 61.65 | 60.06 | 60.51 | 409,932 | -0.25(-0.41%) |
Sep 05, 2024 | 63.10 | 63.72 | 60.51 | 60.76 | 405,672 | -2.18(-3.46%) |
Sep 04, 2024 | 62.96 | 63.41 | 62.26 | 62.94 | 334,606 | -0.09(-0.14%) |
Sep 03, 2024 | 63.43 | 63.60 | 61.82 | 63.03 | 487,010 | -0.72(-1.13%) |
Aug 30, 2024 | 62.82 | 64.21 | 62.35 | 63.75 | 365,977 | +1.30(+2.08%) |
Aug 29, 2024 | 63.35 | 63.51 | 62.02 | 62.45 | 509,715 | -0.27(-0.43%) |
Aug 28, 2024 | 63.38 | 63.78 | 61.90 | 62.72 | 519,810 | -0.53(-0.84%) |
Aug 27, 2024 | 63.38 | 63.60 | 61.91 | 63.25 | 367,137 | -0.04(-0.06%) |
Aug 26, 2024 | 62.35 | 63.53 | 61.34 | 63.29 | 390,704 | +1.61(+2.61%) |
Aug 23, 2024 | 61.01 | 61.99 | 60.34 | 61.68 | 102,521 | +1.16(+1.92%) |
Aug 22, 2024 | 61.07 | 61.20 | 59.70 | 60.52 | 152,882 | -0.83(-1.35%) |
Aug 21, 2024 | 61.50 | 61.50 | 60.30 | 61.35 | 239,643 | +0.16(+0.26%) |
Aug 20, 2024 | 61.07 | 61.48 | 59.89 | 61.19 | 213,971 | -0.04(-0.07%) |
Aug 19, 2024 | 60.17 | 61.58 | 59.56 | 61.23 | 230,175 | +1.21(+2.02%) |
Aug 16, 2024 | 60.88 | 61.19 | 59.64 | 60.02 | 175,898 | -1.08(-1.77%) |
Aug 15, 2024 | 60.14 | 61.19 | 58.84 | 61.10 | 184,141 | +1.90(+3.21%) |
Aug 14, 2024 | 59.23 | 59.82 | 58.21 | 59.20 | 321,253 | +0.25(+0.42%) |
Aug 13, 2024 | 59.62 | 59.84 | 58.82 | 58.95 | 122,014 | -0.73(-1.22%) |
Aug 12, 2024 | 57.90 | 59.70 | 57.17 | 59.68 | 574,209 | +1.78(+3.07%) |
Aug 09, 2024 | 56.43 | 58.99 | 56.08 | 57.90 | 743,289 | +1.47(+2.60%) |
Aug 08, 2024 | 56.95 | 57.45 | 56.17 | 56.43 | 2,197,050 | -0.58(-1.02%) |
Aug 07, 2024 | 53.51 | 58.60 | 52.77 | 57.01 | 1,630,201 | -6.28(-9.92%) |
Aug 06, 2024 | 60.80 | 65.69 | 59.90 | 63.29 | 286,705 | +4.13(+6.98%) |
Aug 05, 2024 | 59.27 | 60.13 | 58.18 | 59.16 | 182,352 | -1.85(-3.03%) |
Aug 02, 2024 | 62.52 | 62.78 | 60.61 | 61.01 | 145,357 | -2.84(-4.45%) |