Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 58.67 | 59.22 | 58.63 | 58.97 | 362,271 | +0.08(+0.14%) |
Oct 28, 2024 | 59.18 | 59.41 | 58.84 | 58.89 | 411,228 | -0.08(-0.14%) |
Oct 25, 2024 | 59.45 | 59.54 | 58.86 | 58.97 | 449,411 | -0.35(-0.59%) |
Oct 24, 2024 | 59.53 | 59.98 | 59.32 | 59.32 | 417,560 | -0.12(-0.20%) |
Oct 23, 2024 | 59.30 | 59.50 | 58.98 | 59.44 | 752,699 | -0.14(-0.23%) |
Oct 22, 2024 | 59.54 | 59.67 | 59.30 | 59.58 | 679,076 | -0.15(-0.25%) |
Oct 21, 2024 | 60.01 | 60.22 | 59.49 | 59.73 | 563,316 | -0.58(-0.96%) |
Oct 18, 2024 | 59.12 | 60.43 | 59.12 | 60.31 | 735,330 | +1.66(+2.83%) |
Oct 17, 2024 | 59.14 | 59.14 | 58.54 | 58.65 | 230,959 | -0.24(-0.41%) |
Oct 16, 2024 | 58.89 | 59.20 | 58.56 | 58.89 | 291,326 | +0.18(+0.31%) |
Oct 15, 2024 | 59.15 | 59.58 | 58.65 | 58.71 | 400,254 | -0.42(-0.71%) |
Oct 14, 2024 | 58.80 | 59.25 | 58.60 | 59.13 | 562,116 | +0.52(+0.89%) |
Oct 11, 2024 | 58.55 | 59.03 | 58.51 | 58.61 | 292,729 | +0.25(+0.43%) |
Oct 10, 2024 | 58.44 | 58.64 | 58.25 | 58.36 | 378,766 | -0.31(-0.53%) |
Oct 09, 2024 | 58.20 | 58.72 | 58.05 | 58.67 | 282,112 | +0.44(+0.76%) |
Oct 08, 2024 | 57.56 | 58.33 | 57.56 | 58.23 | 361,064 | +0.85(+1.48%) |
Oct 07, 2024 | 57.81 | 57.87 | 57.24 | 57.38 | 467,889 | -0.63(-1.09%) |
Oct 04, 2024 | 58.02 | 58.09 | 57.54 | 58.01 | 303,018 | +0.23(+0.40%) |
Oct 03, 2024 | 58.19 | 58.30 | 57.70 | 57.78 | 563,875 | -0.61(-1.04%) |
Oct 02, 2024 | 58.33 | 58.65 | 57.89 | 58.39 | 417,556 | -0.15(-0.26%) |
Oct 01, 2024 | 59.28 | 59.39 | 58.25 | 58.54 | 533,840 | -0.68(-1.15%) |
Sep 30, 2024 | 58.81 | 59.29 | 58.65 | 59.22 | 337,294 | +0.47(+0.80%) |
Sep 27, 2024 | 59.09 | 59.38 | 58.71 | 58.75 | 319,707 | -0.02(-0.03%) |
Sep 26, 2024 | 58.81 | 58.85 | 58.50 | 58.77 | 536,328 | +0.26(+0.44%) |
Sep 25, 2024 | 59.15 | 59.24 | 58.48 | 58.51 | 713,051 | -0.45(-0.76%) |
Sep 24, 2024 | 59.36 | 59.36 | 58.89 | 58.96 | 258,038 | -0.38(-0.64%) |
Sep 23, 2024 | 59.17 | 59.41 | 59.02 | 59.34 | 280,061 | +0.30(+0.51%) |
Sep 20, 2024 | 59.05 | 59.20 | 58.82 | 59.04 | 713,914 | -0.27(-0.45%) |
Sep 19, 2024 | 59.54 | 59.65 | 59.15 | 59.31 | 720,602 | +0.56(+0.95%) |
Sep 18, 2024 | 59.00 | 59.40 | 58.63 | 58.75 | 584,121 | -0.43(-0.73%) |
Sep 17, 2024 | 59.70 | 60.03 | 58.98 | 59.18 | 1,104,812 | -0.51(-0.85%) |
Sep 16, 2024 | 59.66 | 59.85 | 59.43 | 59.69 | 360,914 | +0.35(+0.59%) |
Sep 13, 2024 | 59.26 | 59.78 | 59.23 | 59.34 | 434,927 | -0.06(-0.10%) |
Sep 12, 2024 | 59.13 | 59.46 | 58.67 | 59.40 | 568,142 | +0.33(+0.56%) |
Sep 11, 2024 | 58.84 | 59.16 | 57.86 | 59.07 | 525,656 | +0.03(+0.05%) |
Sep 10, 2024 | 58.59 | 59.09 | 58.52 | 59.04 | 614,315 | +0.41(+0.70%) |
Sep 09, 2024 | 58.32 | 59.00 | 58.29 | 58.63 | 622,543 | +0.65(+1.12%) |
Sep 06, 2024 | 58.11 | 58.42 | 57.57 | 57.98 | 512,443 | -0.01(-0.02%) |
Sep 05, 2024 | 58.48 | 58.48 | 57.66 | 57.99 | 612,248 | -0.58(-0.99%) |
Sep 04, 2024 | 58.45 | 59.05 | 58.32 | 58.57 | 501,761 | -0.07(-0.12%) |
Sep 03, 2024 | 58.68 | 58.95 | 58.38 | 58.64 | 556,782 | -0.12(-0.20%) |
Aug 30, 2024 | 58.61 | 58.92 | 58.18 | 58.76 | 393,812 | +0.28(+0.48%) |
Aug 29, 2024 | 58.39 | 58.81 | 58.25 | 58.48 | 396,366 | +0.27(+0.46%) |
Aug 28, 2024 | 58.26 | 58.42 | 57.93 | 58.21 | 405,730 | -0.10(-0.17%) |
Aug 27, 2024 | 57.88 | 58.36 | 57.88 | 58.31 | 414,723 | +0.43(+0.74%) |
Aug 26, 2024 | 58.16 | 58.30 | 57.82 | 57.88 | 1,028,713 | -0.25(-0.43%) |
Aug 23, 2024 | 58.02 | 58.24 | 57.71 | 58.13 | 307,339 | +0.27(+0.47%) |
Aug 22, 2024 | 57.79 | 57.95 | 57.62 | 57.86 | 443,899 | +0.30(+0.52%) |
Aug 21, 2024 | 57.32 | 57.60 | 57.08 | 57.56 | 779,020 | +0.47(+0.82%) |
Aug 20, 2024 | 57.47 | 57.75 | 57.04 | 57.09 | 475,193 | -0.45(-0.78%) |
Aug 19, 2024 | 57.06 | 57.58 | 57.06 | 57.54 | 443,698 | +0.37(+0.65%) |
Aug 16, 2024 | 56.75 | 57.17 | 56.74 | 57.17 | 791,028 | +0.33(+0.58%) |
Aug 15, 2024 | 56.42 | 56.90 | 56.42 | 56.84 | 701,837 | +0.80(+1.43%) |
Aug 14, 2024 | 55.91 | 56.10 | 55.65 | 56.04 | 646,757 | +0.11(+0.20%) |
Aug 13, 2024 | 55.58 | 56.07 | 55.52 | 55.93 | 583,698 | +0.45(+0.81%) |
Aug 12, 2024 | 55.68 | 55.78 | 55.31 | 55.48 | 314,748 | -0.26(-0.47%) |
Aug 09, 2024 | 55.71 | 55.84 | 55.34 | 55.74 | 604,901 | -0.07(-0.13%) |
Aug 08, 2024 | 54.94 | 55.86 | 54.82 | 55.81 | 634,161 | +1.23(+2.25%) |
Aug 07, 2024 | 55.24 | 55.89 | 54.59 | 54.59 | 714,987 | -0.52(-0.94%) |
Aug 06, 2024 | 54.46 | 55.80 | 54.37 | 55.11 | 877,163 | +0.80(+1.47%) |
Aug 05, 2024 | 54.83 | 55.04 | 54.10 | 54.31 | 898,400 | -1.38(-2.47%) |
Aug 02, 2024 | 55.48 | 55.75 | 54.64 | 55.68 | 1,058,862 | +0.14(+0.25%) |