Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.95 | 63.85 | 62.16 | 63.27 | 1,243,931 | +0.94(+1.51%) |
Oct 17, 2024 | 62.00 | 62.47 | 61.16 | 62.33 | 748,632 | +0.60(+0.97%) |
Oct 16, 2024 | 61.22 | 62.45 | 60.95 | 61.73 | 633,835 | +0.97(+1.60%) |
Oct 15, 2024 | 61.07 | 61.16 | 60.12 | 60.76 | 667,853 | -0.56(-0.91%) |
Oct 14, 2024 | 61.50 | 62.15 | 61.20 | 61.32 | 408,291 | -0.15(-0.24%) |
Oct 11, 2024 | 60.22 | 61.57 | 58.97 | 61.47 | 519,170 | +1.33(+2.21%) |
Oct 10, 2024 | 60.39 | 60.95 | 59.69 | 60.14 | 733,675 | -1.09(-1.78%) |
Oct 09, 2024 | 60.71 | 61.51 | 60.52 | 61.23 | 265,073 | +0.54(+0.89%) |
Oct 08, 2024 | 61.07 | 61.22 | 60.36 | 60.69 | 595,847 | +0.10(+0.17%) |
Oct 07, 2024 | 59.90 | 61.93 | 59.54 | 60.59 | 592,476 | +0.89(+1.49%) |
Oct 04, 2024 | 59.11 | 59.82 | 58.34 | 59.70 | 614,682 | +1.96(+3.39%) |
Oct 03, 2024 | 57.44 | 58.61 | 57.14 | 57.74 | 703,138 | -0.05(-0.09%) |
Oct 02, 2024 | 56.63 | 57.92 | 56.37 | 57.79 | 300,574 | +0.73(+1.28%) |
Oct 01, 2024 | 57.70 | 57.70 | 56.13 | 57.06 | 446,601 | -1.02(-1.76%) |
Sep 30, 2024 | 57.70 | 58.43 | 57.03 | 58.08 | 232,897 | +0.05(+0.09%) |
Sep 27, 2024 | 58.06 | 58.94 | 57.66 | 58.03 | 328,094 | +0.44(+0.76%) |
Sep 26, 2024 | 58.62 | 59.13 | 57.19 | 57.59 | 617,395 | -0.45(-0.78%) |
Sep 25, 2024 | 57.29 | 58.34 | 57.07 | 58.04 | 357,638 | +0.50(+0.87%) |
Sep 24, 2024 | 58.67 | 58.76 | 57.52 | 57.54 | 461,257 | -1.00(-1.71%) |
Sep 23, 2024 | 59.36 | 59.96 | 58.35 | 58.54 | 453,188 | -0.58(-0.98%) |
Sep 20, 2024 | 59.40 | 60.27 | 58.88 | 59.12 | 1,139,483 | -0.24(-0.40%) |
Sep 19, 2024 | 59.00 | 59.69 | 58.10 | 59.36 | 694,062 | +2.29(+4.01%) |
Sep 18, 2024 | 56.37 | 59.16 | 55.89 | 57.07 | 522,760 | +0.72(+1.28%) |
Sep 17, 2024 | 55.27 | 56.72 | 54.98 | 56.35 | 473,418 | +1.59(+2.90%) |
Sep 16, 2024 | 54.13 | 54.96 | 53.86 | 54.76 | 288,848 | +0.16(+0.29%) |
Sep 13, 2024 | 54.82 | 55.68 | 54.22 | 54.60 | 405,541 | +0.60(+1.11%) |
Sep 12, 2024 | 52.89 | 54.42 | 52.61 | 54.00 | 594,932 | +1.51(+2.88%) |
Sep 11, 2024 | 49.96 | 53.17 | 49.70 | 52.49 | 716,700 | +2.98(+6.02%) |
Sep 10, 2024 | 48.66 | 49.98 | 48.40 | 49.51 | 569,010 | +0.91(+1.87%) |
Sep 09, 2024 | 49.06 | 49.73 | 48.53 | 48.60 | 527,130 | -0.12(-0.25%) |
Sep 06, 2024 | 49.91 | 50.60 | 48.34 | 48.72 | 595,426 | -1.43(-2.85%) |
Sep 05, 2024 | 51.05 | 51.21 | 49.81 | 50.15 | 449,876 | -0.82(-1.61%) |
Sep 04, 2024 | 51.06 | 51.84 | 50.58 | 50.97 | 581,883 | -0.35(-0.68%) |
Sep 03, 2024 | 55.38 | 55.72 | 51.09 | 51.32 | 544,630 | -5.12(-9.07%) |
Aug 30, 2024 | 55.94 | 56.45 | 55.25 | 56.44 | 303,532 | +0.73(+1.31%) |
Aug 29, 2024 | 55.13 | 56.40 | 54.86 | 55.71 | 258,828 | +1.13(+2.07%) |
Aug 28, 2024 | 55.20 | 56.09 | 54.32 | 54.58 | 437,818 | -0.62(-1.12%) |
Aug 27, 2024 | 55.01 | 55.53 | 54.47 | 55.20 | 241,320 | -0.11(-0.20%) |
Aug 26, 2024 | 55.98 | 56.39 | 55.25 | 55.31 | 229,073 | -0.21(-0.38%) |
Aug 23, 2024 | 53.66 | 55.71 | 53.65 | 55.52 | 397,359 | +2.17(+4.07%) |
Aug 22, 2024 | 53.22 | 53.81 | 52.60 | 53.35 | 226,985 | +0.18(+0.34%) |
Aug 21, 2024 | 53.06 | 53.28 | 52.41 | 53.17 | 463,320 | +0.34(+0.64%) |
Aug 20, 2024 | 54.13 | 54.21 | 52.40 | 52.83 | 370,528 | -1.48(-2.73%) |
Aug 19, 2024 | 54.29 | 54.52 | 53.48 | 54.31 | 279,538 | +0.15(+0.28%) |
Aug 16, 2024 | 54.06 | 54.73 | 53.07 | 54.16 | 455,182 | +0.07(+0.13%) |
Aug 15, 2024 | 54.18 | 54.93 | 53.52 | 54.09 | 467,861 | +1.02(+1.92%) |
Aug 14, 2024 | 53.21 | 53.39 | 52.43 | 53.07 | 278,255 | +0.07(+0.13%) |
Aug 13, 2024 | 52.68 | 53.13 | 51.78 | 53.00 | 417,174 | +0.69(+1.32%) |
Aug 12, 2024 | 52.26 | 52.93 | 51.37 | 52.31 | 244,513 | +0.05(+0.10%) |
Aug 09, 2024 | 52.58 | 52.69 | 51.27 | 52.26 | 514,641 | -0.41(-0.78%) |
Aug 08, 2024 | 51.15 | 52.67 | 50.71 | 52.67 | 466,792 | +2.32(+4.61%) |
Aug 07, 2024 | 52.27 | 52.74 | 49.61 | 50.35 | 673,771 | -0.57(-1.12%) |
Aug 06, 2024 | 51.71 | 51.71 | 47.47 | 50.92 | 1,138,912 | +2.89(+6.02%) |
Aug 05, 2024 | 47.01 | 48.81 | 45.91 | 48.03 | 1,146,202 | -2.51(-4.97%) |
Aug 02, 2024 | 51.78 | 51.93 | 50.16 | 50.54 | 988,313 | -3.09(-5.76%) |