Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 59.34 | 60.38 | 59.26 | 59.76 | 1,890,643 | +0.20(+0.34%) |
Sep 30, 2024 | 59.89 | 60.00 | 59.22 | 59.56 | 1,582,426 | -0.13(-0.22%) |
Sep 27, 2024 | 59.50 | 60.20 | 59.37 | 59.69 | 1,759,562 | +0.37(+0.62%) |
Sep 26, 2024 | 57.95 | 59.42 | 57.81 | 59.32 | 1,957,062 | +1.36(+2.35%) |
Sep 25, 2024 | 58.65 | 59.20 | 57.60 | 57.96 | 3,450,881 | -2.56(-4.23%) |
Sep 24, 2024 | 60.42 | 61.15 | 60.22 | 60.52 | 1,707,307 | +0.10(+0.17%) |
Sep 23, 2024 | 59.62 | 60.43 | 59.53 | 60.42 | 1,953,982 | +0.28(+0.47%) |
Sep 20, 2024 | 61.88 | 61.88 | 59.45 | 60.14 | 6,068,280 | -1.53(-2.48%) |
Sep 19, 2024 | 61.61 | 61.88 | 61.18 | 61.67 | 1,532,909 | -0.14(-0.23%) |
Sep 18, 2024 | 61.59 | 62.33 | 61.37 | 61.81 | 1,399,458 | +0.01(+0.02%) |
Sep 17, 2024 | 61.80 | 62.56 | 61.58 | 61.80 | 1,429,044 | -0.05(-0.08%) |
Sep 16, 2024 | 61.78 | 62.40 | 61.78 | 61.85 | 1,421,283 | +0.45(+0.73%) |
Sep 13, 2024 | 61.64 | 62.12 | 60.86 | 61.40 | 2,146,522 | -0.28(-0.45%) |
Sep 12, 2024 | 61.50 | 61.97 | 61.13 | 61.68 | 2,149,251 | +0.03(+0.05%) |
Sep 11, 2024 | 62.87 | 63.27 | 61.30 | 61.65 | 2,287,283 | -1.53(-2.42%) |
Sep 10, 2024 | 65.78 | 65.86 | 63.14 | 63.18 | 2,414,711 | -2.60(-3.95%) |
Sep 09, 2024 | 66.17 | 66.88 | 65.72 | 65.78 | 2,036,967 | -0.09(-0.14%) |
Sep 06, 2024 | 65.23 | 66.27 | 65.23 | 65.87 | 3,443,337 | +0.74(+1.14%) |
Sep 05, 2024 | 66.00 | 66.14 | 65.00 | 65.13 | 2,798,593 | -0.59(-0.90%) |
Sep 04, 2024 | 64.69 | 65.96 | 64.67 | 65.72 | 1,777,693 | +0.91(+1.40%) |
Sep 03, 2024 | 64.06 | 65.11 | 64.06 | 64.81 | 2,584,324 | +0.50(+0.78%) |
Aug 30, 2024 | 63.94 | 64.42 | 63.75 | 64.31 | 2,055,759 | -0.34(-0.53%) |
Aug 29, 2024 | 65.61 | 65.61 | 64.44 | 64.65 | 1,371,233 | -1.04(-1.58%) |
Aug 28, 2024 | 63.94 | 65.71 | 63.81 | 65.69 | 3,041,662 | +1.76(+2.75%) |
Aug 27, 2024 | 64.16 | 64.35 | 63.81 | 63.93 | 1,557,087 | -0.20(-0.31%) |
Aug 26, 2024 | 63.63 | 64.32 | 63.59 | 64.13 | 1,950,366 | +0.67(+1.06%) |
Aug 23, 2024 | 63.24 | 63.51 | 62.78 | 63.46 | 2,184,450 | +0.45(+0.71%) |
Aug 22, 2024 | 63.41 | 63.56 | 62.64 | 63.01 | 2,412,413 | -0.30(-0.47%) |
Aug 21, 2024 | 62.50 | 63.34 | 62.35 | 63.31 | 2,887,495 | +0.90(+1.44%) |
Aug 20, 2024 | 62.37 | 62.47 | 61.57 | 62.41 | 3,590,746 | -0.06(-0.10%) |
Aug 19, 2024 | 62.48 | 62.77 | 62.03 | 62.47 | 1,637,631 | -0.05(-0.08%) |
Aug 16, 2024 | 61.88 | 62.58 | 61.48 | 62.52 | 1,484,702 | +0.48(+0.77%) |
Aug 15, 2024 | 62.31 | 62.31 | 61.70 | 62.04 | 2,725,828 | +0.01(+0.02%) |
Aug 14, 2024 | 61.30 | 62.30 | 61.30 | 62.03 | 2,393,089 | +0.86(+1.41%) |
Aug 13, 2024 | 60.65 | 61.19 | 60.53 | 61.17 | 1,741,781 | +0.84(+1.39%) |
Aug 12, 2024 | 61.61 | 61.63 | 60.10 | 60.33 | 2,705,511 | -1.36(-2.20%) |
Aug 09, 2024 | 61.68 | 61.83 | 61.18 | 61.69 | 2,051,294 | -0.19(-0.31%) |
Aug 08, 2024 | 60.80 | 62.10 | 60.67 | 61.88 | 2,423,496 | +0.74(+1.21%) |
Aug 07, 2024 | 61.72 | 62.15 | 61.04 | 61.14 | 2,950,957 | -0.40(-0.65%) |
Aug 06, 2024 | 62.57 | 62.81 | 61.24 | 61.54 | 4,194,950 | -0.97(-1.55%) |
Aug 05, 2024 | 62.62 | 63.90 | 62.00 | 62.51 | 5,787,492 | +1.28(+2.09%) |
Aug 02, 2024 | 60.96 | 61.57 | 60.13 | 61.23 | 3,076,633 | +0.47(+0.77%) |