Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.84 | 61.84 | 60.64 | 60.64 | 5,077 | -0.95(-1.54%) |
Oct 17, 2024 | 60.50 | 61.59 | 60.48 | 61.59 | 8,741 | +0.63(+1.03%) |
Oct 16, 2024 | 60.60 | 60.96 | 59.85 | 60.96 | 4,866 | +1.91(+3.23%) |
Oct 15, 2024 | 60.00 | 60.35 | 59.01 | 59.05 | 12,679 | +0.34(+0.58%) |
Oct 14, 2024 | 59.16 | 59.23 | 58.71 | 58.71 | 2,207 | -0.84(-1.41%) |
Oct 11, 2024 | 59.40 | 59.61 | 58.74 | 59.55 | 9,643 | +0.08(+0.13%) |
Oct 10, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 1,220 | +0.98(+1.68%) |
Oct 09, 2024 | 59.01 | 59.01 | 58.00 | 58.49 | 5,048 | +0.64(+1.11%) |
Oct 08, 2024 | 58.55 | 58.55 | 57.85 | 57.85 | 4,152 | -0.64(-1.09%) |
Oct 07, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 785 | -0.16(-0.27%) |
Oct 04, 2024 | 58.65 | 58.66 | 58.65 | 58.65 | 1,400 | -0.21(-0.36%) |
Oct 03, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 951 | +0.06(+0.10%) |
Oct 02, 2024 | 59.67 | 59.67 | 58.80 | 58.80 | 4,313 | +0.65(+1.12%) |
Oct 01, 2024 | 58.91 | 58.91 | 58.08 | 58.15 | 4,413 | -0.20(-0.34%) |
Sep 30, 2024 | 59.50 | 59.76 | 58.35 | 58.35 | 5,203 | -0.53(-0.90%) |
Sep 27, 2024 | 59.50 | 59.96 | 58.15 | 58.88 | 3,935 | -0.62(-1.04%) |
Sep 26, 2024 | 59.83 | 59.83 | 59.20 | 59.50 | 6,558 | -0.01(-0.02%) |
Sep 25, 2024 | 57.88 | 59.51 | 57.88 | 59.51 | 6,401 | +1.31(+2.25%) |
Sep 24, 2024 | 58.26 | 58.36 | 58.00 | 58.20 | 7,062 | -0.86(-1.46%) |
Sep 23, 2024 | 60.28 | 60.36 | 59.06 | 59.06 | 6,782 | -1.74(-2.86%) |
Sep 20, 2024 | 58.95 | 61.20 | 58.80 | 60.80 | 23,224 | +1.60(+2.70%) |
Sep 19, 2024 | 58.08 | 59.20 | 58.08 | 59.20 | 5,935 | +1.49(+2.58%) |
Sep 18, 2024 | 58.00 | 58.33 | 57.71 | 57.71 | 6,841 | +0.22(+0.38%) |
Sep 17, 2024 | 57.19 | 57.75 | 57.02 | 57.49 | 4,526 | +0.69(+1.21%) |
Sep 16, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 1,663 | -0.50(-0.87%) |
Sep 13, 2024 | 56.71 | 57.30 | 56.71 | 57.30 | 2,637 | +0.90(+1.60%) |
Sep 12, 2024 | 56.33 | 56.57 | 56.33 | 56.40 | 4,245 | -0.15(-0.26%) |
Sep 11, 2024 | 55.57 | 56.55 | 55.57 | 56.55 | 6,814 | +0.98(+1.77%) |
Sep 10, 2024 | 55.65 | 55.86 | 55.57 | 55.57 | 5,638 | -0.02(-0.04%) |
Sep 09, 2024 | 55.56 | 57.52 | 55.56 | 55.59 | 17,864 | -0.23(-0.41%) |
Sep 06, 2024 | 56.09 | 56.09 | 55.42 | 55.81 | 5,289 | +0.17(+0.30%) |
Sep 05, 2024 | 55.57 | 56.00 | 55.37 | 55.65 | 4,780 | -0.26(-0.46%) |
Sep 04, 2024 | 56.06 | 56.06 | 55.69 | 55.90 | 2,360 | -0.65(-1.16%) |
Sep 03, 2024 | 55.97 | 57.29 | 55.38 | 56.56 | 27,945 | -1.01(-1.76%) |
Aug 30, 2024 | 56.80 | 58.03 | 56.06 | 57.57 | 4,659 | +0.91(+1.61%) |
Aug 29, 2024 | 57.31 | 58.05 | 55.82 | 56.66 | 13,823 | -1.36(-2.34%) |
Aug 28, 2024 | 56.27 | 58.02 | 55.86 | 58.02 | 7,534 | +1.17(+2.06%) |
Aug 27, 2024 | 57.08 | 58.34 | 56.43 | 56.85 | 5,843 | -1.70(-2.90%) |
Aug 26, 2024 | 58.45 | 58.60 | 55.21 | 58.54 | 14,743 | +0.01(+0.02%) |
Aug 23, 2024 | 55.62 | 58.53 | 55.62 | 58.53 | 3,772 | +3.90(+7.14%) |
Aug 22, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 1,376 | -0.93(-1.68%) |
Aug 21, 2024 | 54.08 | 55.57 | 54.08 | 55.57 | 3,738 | +1.49(+2.75%) |
Aug 20, 2024 | 55.09 | 55.15 | 53.93 | 54.08 | 1,892 | -1.28(-2.31%) |
Aug 19, 2024 | 52.88 | 55.36 | 52.48 | 55.36 | 13,685 | +3.23(+6.21%) |
Aug 16, 2024 | 52.58 | 54.63 | 52.02 | 52.12 | 22,485 | -1.41(-2.63%) |
Aug 15, 2024 | 51.10 | 53.53 | 51.10 | 53.53 | 4,639 | +3.22(+6.41%) |
Aug 14, 2024 | 52.42 | 53.50 | 50.31 | 50.31 | 18,890 | -1.52(-2.93%) |
Aug 13, 2024 | 52.53 | 53.47 | 51.83 | 51.83 | 10,814 | -0.55(-1.04%) |
Aug 12, 2024 | 53.11 | 54.67 | 52.37 | 52.37 | 8,586 | -2.27(-4.16%) |
Aug 09, 2024 | 53.77 | 54.64 | 53.77 | 54.64 | 2,781 | +0.68(+1.27%) |
Aug 08, 2024 | 53.20 | 54.86 | 52.40 | 53.96 | 11,009 | +1.05(+1.99%) |
Aug 07, 2024 | 53.29 | 53.29 | 52.90 | 52.91 | 2,282 | +0.33(+0.62%) |
Aug 06, 2024 | 52.93 | 52.93 | 52.58 | 52.58 | 3,715 | -0.65(-1.23%) |
Aug 05, 2024 | 52.45 | 54.05 | 51.93 | 53.23 | 9,658 | -1.97(-3.58%) |
Aug 02, 2024 | 54.29 | 55.83 | 52.90 | 55.21 | 15,042 | -0.85(-1.52%) |