Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 61.49 | 61.80 | 61.40 | 61.51 | 73,776 | +0.04(+0.07%) |
Oct 29, 2024 | 61.46 | 61.63 | 61.25 | 61.47 | 72,229 | -0.10(-0.16%) |
Oct 28, 2024 | 61.53 | 61.66 | 61.50 | 61.57 | 114,946 | +0.33(+0.54%) |
Oct 25, 2024 | 61.51 | 61.85 | 61.20 | 61.24 | 216,491 | -0.07(-0.11%) |
Oct 24, 2024 | 61.40 | 61.40 | 61.01 | 61.31 | 264,465 | +0.09(+0.15%) |
Oct 23, 2024 | 61.63 | 61.66 | 60.88 | 61.22 | 33,531 | -0.60(-0.97%) |
Oct 22, 2024 | 61.46 | 61.92 | 61.46 | 61.82 | 27,108 | +0.03(+0.05%) |
Oct 21, 2024 | 61.89 | 61.94 | 61.55 | 61.79 | 44,223 | -0.18(-0.29%) |
Oct 18, 2024 | 62.01 | 62.05 | 61.79 | 61.97 | 24,895 | -0.01(-0.02%) |
Oct 17, 2024 | 62.17 | 62.17 | 61.90 | 61.98 | 23,242 | +0.05(+0.08%) |
Oct 16, 2024 | 61.55 | 62.00 | 61.55 | 61.93 | 19,553 | +0.38(+0.62%) |
Oct 15, 2024 | 61.94 | 61.94 | 61.45 | 61.55 | 35,804 | -0.40(-0.64%) |
Oct 14, 2024 | 61.66 | 62.00 | 61.66 | 61.95 | 28,561 | +0.43(+0.70%) |
Oct 11, 2024 | 61.12 | 61.59 | 61.12 | 61.52 | 20,250 | +0.50(+0.82%) |
Oct 10, 2024 | 60.90 | 61.12 | 60.82 | 61.02 | 54,697 | -0.04(-0.07%) |
Oct 09, 2024 | 60.64 | 61.08 | 60.50 | 61.06 | 46,224 | +0.39(+0.64%) |
Oct 08, 2024 | 60.49 | 60.70 | 60.33 | 60.67 | 122,089 | +0.38(+0.63%) |
Oct 07, 2024 | 60.68 | 60.69 | 60.19 | 60.29 | 50,291 | -0.48(-0.79%) |
Oct 04, 2024 | 60.65 | 60.80 | 60.37 | 60.77 | 60,269 | +0.54(+0.90%) |
Oct 03, 2024 | 60.00 | 60.27 | 59.91 | 60.23 | 55,163 | +0.04(+0.07%) |
Oct 02, 2024 | 60.09 | 60.31 | 59.93 | 60.19 | 74,965 | -0.01(-0.01%) |
Oct 01, 2024 | 60.63 | 60.63 | 59.92 | 60.20 | 450,899 | -0.40(-0.66%) |
Sep 30, 2024 | 60.35 | 60.70 | 60.11 | 60.60 | 75,270 | +0.23(+0.38%) |
Sep 27, 2024 | 60.52 | 60.77 | 60.37 | 60.37 | 31,715 | -0.03(-0.05%) |
Sep 26, 2024 | 60.42 | 60.45 | 60.15 | 60.40 | 67,646 | +0.46(+0.77%) |
Sep 25, 2024 | 60.10 | 60.12 | 59.82 | 59.94 | 47,362 | -0.11(-0.18%) |
Sep 24, 2024 | 59.94 | 60.05 | 59.72 | 60.05 | 37,613 | +0.14(+0.23%) |
Sep 23, 2024 | 59.88 | 59.94 | 59.71 | 59.91 | 40,447 | +0.20(+0.33%) |
Sep 20, 2024 | 59.76 | 59.89 | 59.57 | 59.71 | 16,976 | -0.26(-0.44%) |
Sep 19, 2024 | 59.86 | 60.12 | 59.66 | 59.97 | 37,271 | +0.93(+1.58%) |
Sep 18, 2024 | 59.21 | 59.51 | 58.99 | 59.04 | 30,892 | -0.08(-0.14%) |
Sep 17, 2024 | 59.33 | 59.47 | 58.95 | 59.13 | 36,740 | +0.16(+0.27%) |
Sep 16, 2024 | 58.77 | 59.00 | 58.73 | 58.97 | 27,004 | +0.07(+0.12%) |
Sep 13, 2024 | 58.58 | 58.93 | 58.58 | 58.90 | 28,429 | +0.46(+0.78%) |
Sep 12, 2024 | 58.01 | 58.49 | 57.78 | 58.44 | 41,531 | +0.39(+0.68%) |
Sep 11, 2024 | 57.49 | 58.05 | 56.62 | 58.05 | 26,633 | +0.49(+0.86%) |
Sep 10, 2024 | 57.60 | 57.60 | 56.99 | 57.55 | 19,178 | +0.07(+0.12%) |
Sep 09, 2024 | 57.35 | 57.63 | 57.17 | 57.48 | 29,669 | +0.52(+0.91%) |
Sep 06, 2024 | 57.88 | 58.03 | 56.90 | 56.97 | 28,520 | -0.79(-1.37%) |
Sep 05, 2024 | 58.06 | 58.31 | 57.62 | 57.76 | 42,736 | -0.31(-0.53%) |
Sep 04, 2024 | 58.10 | 58.44 | 57.94 | 58.06 | 32,260 | -0.21(-0.36%) |
Sep 03, 2024 | 59.07 | 59.07 | 58.08 | 58.27 | 43,338 | -1.11(-1.86%) |
Aug 30, 2024 | 59.04 | 59.57 | 58.81 | 59.38 | 39,485 | +0.47(+0.79%) |
Aug 29, 2024 | 59.11 | 59.36 | 58.82 | 58.91 | 44,318 | +0.05(+0.08%) |
Aug 28, 2024 | 59.10 | 59.14 | 58.53 | 58.86 | 40,207 | -0.25(-0.42%) |
Aug 27, 2024 | 58.98 | 59.19 | 58.93 | 59.11 | 36,476 | -0.05(-0.08%) |
Aug 26, 2024 | 59.32 | 59.38 | 59.02 | 59.16 | 67,493 | -0.06(-0.11%) |
Aug 23, 2024 | 58.68 | 59.22 | 58.68 | 59.22 | 48,077 | +0.83(+1.42%) |
Aug 22, 2024 | 58.89 | 58.96 | 58.30 | 58.39 | 80,568 | -0.36(-0.61%) |
Aug 21, 2024 | 58.72 | 58.86 | 58.49 | 58.75 | 56,884 | +0.20(+0.35%) |
Aug 20, 2024 | 58.63 | 58.72 | 58.47 | 58.54 | 36,148 | -0.21(-0.36%) |
Aug 19, 2024 | 58.19 | 58.76 | 58.19 | 58.76 | 46,642 | +0.57(+0.98%) |
Aug 16, 2024 | 57.85 | 58.26 | 57.85 | 58.19 | 57,894 | +0.18(+0.31%) |
Aug 15, 2024 | 57.71 | 58.10 | 57.71 | 58.01 | 58,668 | +0.81(+1.41%) |
Aug 14, 2024 | 57.05 | 57.24 | 56.92 | 57.21 | 35,707 | +0.14(+0.25%) |
Aug 13, 2024 | 56.59 | 57.08 | 56.57 | 57.06 | 31,435 | +0.78(+1.38%) |
Aug 12, 2024 | 56.68 | 56.68 | 56.24 | 56.29 | 38,365 | -0.30(-0.54%) |
Aug 09, 2024 | 56.27 | 56.67 | 56.25 | 56.59 | 54,516 | +0.26(+0.47%) |
Aug 08, 2024 | 55.70 | 56.33 | 55.68 | 56.33 | 41,880 | +1.09(+1.98%) |
Aug 07, 2024 | 56.24 | 56.40 | 55.23 | 55.23 | 162,647 | -0.19(-0.34%) |
Aug 06, 2024 | 55.21 | 56.10 | 55.10 | 55.42 | 86,839 | +0.38(+0.69%) |
Aug 05, 2024 | 54.58 | 55.63 | 54.53 | 55.04 | 102,793 | -1.63(-2.88%) |
Aug 02, 2024 | 57.25 | 57.25 | 56.36 | 56.68 | 266,801 | -1.25(-2.17%) |