Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 63.12 | 63.13 | 62.46 | 62.86 | 2,048,594 | -0.14(-0.22%) |
Sep 30, 2024 | 63.31 | 63.32 | 62.68 | 63.00 | 3,780,002 | -0.38(-0.60%) |
Sep 27, 2024 | 63.74 | 63.81 | 63.26 | 63.38 | 892,746 | -0.31(-0.49%) |
Sep 26, 2024 | 63.53 | 63.77 | 63.24 | 63.69 | 1,980,364 | +1.60(+2.58%) |
Sep 25, 2024 | 62.50 | 62.50 | 62.08 | 62.09 | 733,458 | -0.48(-0.77%) |
Sep 24, 2024 | 62.25 | 62.59 | 62.12 | 62.57 | 1,866,299 | +0.86(+1.39%) |
Sep 23, 2024 | 61.57 | 61.77 | 61.53 | 61.71 | 1,635,893 | +0.29(+0.47%) |
Sep 20, 2024 | 61.58 | 61.62 | 61.20 | 61.42 | 979,292 | -0.64(-1.03%) |
Sep 19, 2024 | 61.94 | 62.16 | 61.59 | 62.06 | 1,263,760 | +1.17(+1.92%) |
Sep 18, 2024 | 61.13 | 61.61 | 60.80 | 60.89 | 1,371,774 | -0.18(-0.29%) |
Sep 17, 2024 | 61.32 | 61.38 | 60.90 | 61.07 | 1,316,340 | -0.24(-0.39%) |
Sep 16, 2024 | 61.12 | 61.32 | 60.96 | 61.31 | 3,572,501 | +0.39(+0.64%) |
Sep 13, 2024 | 60.84 | 61.08 | 60.78 | 60.92 | 1,727,996 | +0.19(+0.31%) |
Sep 12, 2024 | 60.23 | 60.74 | 60.09 | 60.73 | 1,219,839 | +0.53(+0.88%) |
Sep 11, 2024 | 59.81 | 60.24 | 59.23 | 60.20 | 1,291,257 | +0.37(+0.62%) |
Sep 10, 2024 | 59.93 | 59.94 | 59.40 | 59.83 | 1,300,958 | -0.24(-0.40%) |
Sep 09, 2024 | 59.92 | 60.27 | 59.91 | 60.07 | 1,592,794 | +0.58(+0.97%) |
Sep 06, 2024 | 60.52 | 60.56 | 59.40 | 59.49 | 2,627,833 | -1.06(-1.75%) |
Sep 05, 2024 | 60.59 | 60.76 | 60.35 | 60.55 | 798,785 | +0.06(+0.10%) |
Sep 04, 2024 | 60.33 | 60.78 | 60.31 | 60.49 | 1,323,968 | -0.12(-0.20%) |
Sep 03, 2024 | 61.27 | 61.31 | 60.48 | 60.61 | 1,365,450 | -1.07(-1.73%) |
Aug 30, 2024 | 61.75 | 61.81 | 61.32 | 61.68 | 2,058,804 | +0.17(+0.28%) |
Aug 29, 2024 | 61.61 | 61.83 | 61.44 | 61.51 | 2,012,897 | +0.16(+0.26%) |
Aug 28, 2024 | 61.51 | 61.62 | 61.12 | 61.35 | 1,105,535 | -0.31(-0.50%) |
Aug 27, 2024 | 61.48 | 61.73 | 61.43 | 61.66 | 824,619 | +0.24(+0.39%) |
Aug 26, 2024 | 61.54 | 61.67 | 61.38 | 61.42 | 1,124,558 | -0.34(-0.55%) |
Aug 23, 2024 | 61.19 | 61.81 | 61.12 | 61.76 | 2,081,926 | +1.07(+1.76%) |
Aug 22, 2024 | 61.26 | 61.28 | 60.64 | 60.69 | 1,375,023 | -0.48(-0.78%) |
Aug 21, 2024 | 60.97 | 61.27 | 60.91 | 61.17 | 1,245,854 | +0.43(+0.71%) |
Aug 20, 2024 | 60.88 | 60.97 | 60.60 | 60.74 | 1,057,824 | -0.27(-0.44%) |
Aug 19, 2024 | 60.67 | 61.09 | 60.63 | 61.01 | 1,002,383 | +0.68(+1.13%) |
Aug 16, 2024 | 60.05 | 60.38 | 60.04 | 60.33 | 885,630 | +0.40(+0.67%) |
Aug 15, 2024 | 59.69 | 60.04 | 59.63 | 59.93 | 2,567,782 | +0.72(+1.22%) |
Aug 14, 2024 | 59.18 | 59.24 | 59.00 | 59.21 | 1,131,394 | +0.10(+0.17%) |
Aug 13, 2024 | 58.64 | 59.19 | 58.52 | 59.11 | 1,097,503 | +0.83(+1.42%) |
Aug 12, 2024 | 58.26 | 58.46 | 58.10 | 58.28 | 1,430,375 | +0.05(+0.09%) |
Aug 09, 2024 | 57.92 | 58.27 | 57.79 | 58.23 | 2,114,136 | +0.23(+0.40%) |
Aug 08, 2024 | 57.58 | 58.06 | 57.34 | 58.00 | 1,592,305 | +1.04(+1.83%) |
Aug 07, 2024 | 57.82 | 57.88 | 56.92 | 56.96 | 2,775,233 | +0.34(+0.60%) |
Aug 06, 2024 | 56.07 | 57.02 | 56.02 | 56.62 | 3,882,231 | +0.15(+0.27%) |
Aug 05, 2024 | 55.48 | 56.82 | 55.27 | 56.47 | 3,527,707 | -1.31(-2.27%) |
Aug 02, 2024 | 57.97 | 58.03 | 57.38 | 57.78 | 7,905,726 | -0.96(-1.63%) |