Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.99 | 60.00 | 59.98 | 59.99 | 469,717 | +0.03(+0.05%) |
Oct 17, 2024 | 59.96 | 59.97 | 59.96 | 59.96 | 626,541 | +0.00(+0.00%) |
Oct 16, 2024 | 59.97 | 59.97 | 59.96 | 59.96 | 514,909 | +0.01(+0.01%) |
Oct 15, 2024 | 59.95 | 59.96 | 59.95 | 59.95 | 617,603 | +0.00(+0.01%) |
Oct 14, 2024 | 59.94 | 59.95 | 59.92 | 59.95 | 849,546 | +0.00(+0.00%) |
Oct 11, 2024 | 59.91 | 59.96 | 59.91 | 59.95 | 1,003,887 | +0.05(+0.08%) |
Oct 10, 2024 | 59.90 | 59.92 | 59.90 | 59.90 | 896,495 | +0.01(+0.02%) |
Oct 09, 2024 | 59.91 | 59.91 | 59.89 | 59.89 | 1,015,712 | -0.02(-0.03%) |
Oct 08, 2024 | 59.90 | 59.91 | 59.89 | 59.91 | 607,715 | +0.03(+0.05%) |
Oct 07, 2024 | 59.88 | 59.89 | 59.87 | 59.88 | 805,647 | +0.00(+0.00%) |
Oct 04, 2024 | 59.90 | 59.91 | 59.88 | 59.88 | 636,521 | -0.03(-0.05%) |
Oct 03, 2024 | 59.91 | 59.93 | 59.91 | 59.91 | 627,361 | -0.01(-0.02%) |
Oct 02, 2024 | 59.92 | 59.92 | 59.91 | 59.92 | 1,014,421 | +0.01(+0.02%) |
Oct 01, 2024 | 59.90 | 59.92 | 59.88 | 59.91 | 730,650 | +0.04(+0.07%) |
Sep 30, 2024 | 59.91 | 59.91 | 59.87 | 59.87 | 736,056 | -0.03(-0.05%) |
Sep 27, 2024 | 59.90 | 59.91 | 59.88 | 59.90 | 1,672,846 | +0.02(+0.04%) |
Sep 26, 2024 | 59.87 | 59.87 | 59.86 | 59.87 | 755,097 | +0.01(+0.02%) |
Sep 25, 2024 | 59.87 | 59.88 | 59.86 | 59.86 | 641,064 | +0.00(+0.00%) |
Sep 24, 2024 | 59.85 | 59.87 | 59.85 | 59.86 | 665,671 | +0.02(+0.03%) |
Sep 23, 2024 | 59.84 | 59.85 | 59.84 | 59.84 | 450,178 | +0.01(+0.02%) |
Sep 20, 2024 | 59.82 | 59.84 | 59.82 | 59.83 | 955,122 | +0.02(+0.03%) |
Sep 19, 2024 | 59.83 | 59.83 | 59.80 | 59.81 | 1,035,509 | +0.03(+0.05%) |
Sep 18, 2024 | 59.80 | 59.82 | 59.78 | 59.78 | 813,015 | +0.00(+0.00%) |
Sep 17, 2024 | 59.77 | 59.80 | 59.77 | 59.78 | 772,949 | +0.00(+0.01%) |
Sep 16, 2024 | 59.78 | 59.78 | 59.77 | 59.78 | 826,730 | +0.01(+0.01%) |
Sep 13, 2024 | 59.76 | 59.78 | 59.76 | 59.77 | 1,742,744 | +0.04(+0.07%) |
Sep 12, 2024 | 59.72 | 59.73 | 59.71 | 59.73 | 773,479 | +0.01(+0.02%) |
Sep 11, 2024 | 59.73 | 59.73 | 59.70 | 59.72 | 696,121 | +0.00(+0.00%) |
Sep 10, 2024 | 59.72 | 59.73 | 59.70 | 59.72 | 822,983 | +0.03(+0.05%) |
Sep 09, 2024 | 59.68 | 59.71 | 59.68 | 59.69 | 785,982 | -0.01(-0.02%) |
Sep 06, 2024 | 59.66 | 59.71 | 59.66 | 59.70 | 969,668 | +0.04(+0.07%) |
Sep 05, 2024 | 59.67 | 59.67 | 59.64 | 59.66 | 682,930 | +0.02(+0.03%) |
Sep 04, 2024 | 59.62 | 59.64 | 59.61 | 59.64 | 600,791 | +0.04(+0.07%) |
Sep 03, 2024 | 59.61 | 59.62 | 59.57 | 59.60 | 1,953,938 | +0.03(+0.05%) |
Aug 30, 2024 | 59.57 | 59.60 | 59.56 | 59.57 | 678,189 | +0.04(+0.06%) |
Aug 29, 2024 | 59.55 | 59.57 | 59.54 | 59.54 | 1,063,742 | -0.01(-0.02%) |
Aug 28, 2024 | 59.54 | 59.56 | 59.54 | 59.55 | 442,909 | +0.01(+0.02%) |
Aug 27, 2024 | 59.55 | 59.55 | 59.53 | 59.54 | 499,113 | +0.01(+0.02%) |
Aug 26, 2024 | 59.53 | 59.55 | 59.52 | 59.53 | 676,459 | +0.01(+0.02%) |
Aug 23, 2024 | 59.49 | 59.53 | 59.49 | 59.52 | 1,942,204 | +0.05(+0.08%) |
Aug 22, 2024 | 59.49 | 59.49 | 59.47 | 59.47 | 1,095,908 | -0.01(-0.02%) |
Aug 21, 2024 | 59.45 | 59.49 | 59.45 | 59.48 | 930,324 | +0.03(+0.05%) |
Aug 20, 2024 | 59.44 | 59.46 | 59.44 | 59.45 | 612,201 | +0.01(+0.02%) |
Aug 19, 2024 | 59.44 | 59.45 | 59.43 | 59.44 | 705,564 | +0.02(+0.03%) |
Aug 16, 2024 | 59.42 | 59.43 | 59.41 | 59.42 | 1,701,969 | +0.04(+0.07%) |
Aug 15, 2024 | 59.37 | 59.40 | 59.37 | 59.38 | 909,256 | -0.03(-0.05%) |
Aug 14, 2024 | 59.40 | 59.42 | 59.40 | 59.41 | 942,011 | +0.00(+0.00%) |
Aug 13, 2024 | 59.39 | 59.41 | 59.39 | 59.41 | 521,722 | +0.03(+0.05%) |
Aug 12, 2024 | 59.38 | 59.39 | 59.36 | 59.38 | 438,383 | +0.02(+0.03%) |
Aug 09, 2024 | 59.38 | 59.38 | 59.36 | 59.36 | 571,746 | +0.02(+0.03%) |
Aug 08, 2024 | 59.36 | 59.36 | 59.34 | 59.34 | 1,092,175 | -0.01(-0.02%) |
Aug 07, 2024 | 59.35 | 59.36 | 59.34 | 59.35 | 1,157,445 | +0.01(+0.02%) |
Aug 06, 2024 | 59.38 | 59.38 | 59.33 | 59.34 | 1,321,677 | -0.04(-0.07%) |
Aug 05, 2024 | 59.31 | 59.39 | 59.31 | 59.38 | 3,237,804 | +0.03(+0.05%) |
Aug 02, 2024 | 59.31 | 59.35 | 59.31 | 59.35 | 1,390,091 | +0.10(+0.17%) |