Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 63.30 | 63.87 | 62.68 | 62.68 | 72,588 | -1.21(-1.89%) |
Oct 29, 2024 | 63.64 | 63.90 | 63.26 | 63.89 | 64,424 | +0.23(+0.36%) |
Oct 28, 2024 | 63.29 | 64.03 | 63.15 | 63.66 | 57,987 | +0.77(+1.22%) |
Oct 25, 2024 | 62.46 | 63.20 | 62.46 | 62.89 | 48,612 | +0.54(+0.87%) |
Oct 24, 2024 | 62.57 | 62.87 | 62.17 | 62.35 | 54,156 | +1.09(+1.77%) |
Oct 23, 2024 | 61.76 | 62.10 | 60.72 | 61.27 | 63,552 | -0.80(-1.30%) |
Oct 22, 2024 | 62.15 | 62.28 | 61.68 | 62.07 | 36,313 | -0.49(-0.78%) |
Oct 21, 2024 | 62.50 | 63.09 | 62.05 | 62.56 | 77,056 | -0.09(-0.14%) |
Oct 18, 2024 | 62.60 | 63.14 | 62.54 | 62.65 | 57,877 | +0.32(+0.51%) |
Oct 17, 2024 | 62.67 | 62.92 | 62.23 | 62.33 | 70,317 | +0.22(+0.35%) |
Oct 16, 2024 | 61.29 | 62.15 | 61.25 | 62.11 | 57,238 | +1.22(+2.00%) |
Oct 15, 2024 | 61.49 | 61.66 | 60.59 | 60.89 | 45,441 | -0.65(-1.06%) |
Oct 14, 2024 | 61.32 | 61.71 | 61.03 | 61.54 | 52,008 | +0.41(+0.67%) |
Oct 11, 2024 | 60.20 | 61.28 | 60.20 | 61.13 | 60,893 | +0.22(+0.36%) |
Oct 10, 2024 | 61.04 | 61.19 | 60.45 | 60.91 | 62,474 | -0.45(-0.73%) |
Oct 09, 2024 | 61.05 | 61.63 | 60.89 | 61.36 | 61,694 | +0.14(+0.23%) |
Oct 08, 2024 | 61.04 | 61.57 | 61.04 | 61.22 | 63,348 | +0.05(+0.08%) |
Oct 07, 2024 | 61.66 | 61.72 | 60.87 | 61.17 | 56,203 | -0.47(-0.76%) |
Oct 04, 2024 | 61.52 | 61.70 | 60.89 | 61.64 | 60,570 | +1.07(+1.77%) |
Oct 03, 2024 | 61.17 | 61.49 | 60.40 | 60.57 | 49,186 | -0.93(-1.51%) |
Oct 02, 2024 | 60.45 | 61.78 | 60.34 | 61.50 | 116,824 | +0.77(+1.27%) |
Oct 01, 2024 | 61.00 | 61.27 | 59.92 | 60.73 | 106,066 | -0.19(-0.31%) |
Sep 30, 2024 | 60.82 | 61.20 | 60.22 | 60.92 | 117,938 | -0.14(-0.23%) |
Sep 27, 2024 | 60.64 | 61.49 | 60.64 | 61.06 | 77,706 | +0.73(+1.21%) |
Sep 26, 2024 | 60.67 | 60.90 | 59.78 | 60.33 | 50,190 | +0.72(+1.21%) |
Sep 25, 2024 | 59.14 | 60.00 | 59.14 | 59.61 | 135,056 | +0.32(+0.54%) |
Sep 24, 2024 | 59.20 | 59.42 | 58.70 | 59.29 | 67,120 | +0.46(+0.78%) |
Sep 23, 2024 | 58.28 | 58.90 | 58.28 | 58.83 | 60,806 | +0.99(+1.71%) |
Sep 20, 2024 | 57.72 | 57.98 | 57.40 | 57.84 | 45,250 | +0.00(+0.00%) |
Sep 19, 2024 | 57.57 | 58.10 | 57.25 | 57.84 | 78,945 | +1.59(+2.83%) |
Sep 18, 2024 | 56.51 | 57.70 | 56.25 | 56.25 | 51,828 | -0.12(-0.21%) |
Sep 17, 2024 | 56.58 | 57.05 | 56.24 | 56.37 | 45,352 | +0.17(+0.30%) |
Sep 16, 2024 | 56.57 | 56.57 | 55.82 | 56.20 | 58,334 | -0.56(-0.99%) |
Sep 13, 2024 | 55.96 | 56.82 | 55.96 | 56.76 | 67,024 | +1.02(+1.83%) |
Sep 12, 2024 | 55.44 | 56.11 | 55.12 | 55.74 | 71,708 | +0.13(+0.23%) |
Sep 11, 2024 | 54.42 | 55.62 | 53.49 | 55.61 | 69,642 | +1.29(+2.37%) |
Sep 10, 2024 | 54.06 | 54.37 | 53.29 | 54.32 | 69,738 | +0.62(+1.15%) |
Sep 09, 2024 | 53.39 | 54.15 | 53.34 | 53.70 | 58,594 | +0.99(+1.88%) |
Sep 06, 2024 | 54.97 | 55.14 | 52.71 | 52.71 | 46,999 | -2.09(-3.81%) |
Sep 05, 2024 | 54.74 | 55.41 | 54.59 | 54.80 | 57,326 | +0.13(+0.24%) |
Sep 04, 2024 | 53.78 | 55.38 | 53.78 | 54.67 | 76,800 | +0.58(+1.07%) |
Sep 03, 2024 | 55.72 | 55.88 | 53.95 | 54.09 | 76,088 | -2.14(-3.81%) |
Aug 30, 2024 | 56.09 | 56.25 | 55.41 | 56.23 | 48,885 | +0.67(+1.21%) |
Aug 29, 2024 | 55.38 | 56.59 | 55.38 | 55.56 | 97,027 | +0.60(+1.09%) |
Aug 28, 2024 | 55.48 | 56.00 | 54.70 | 54.96 | 74,642 | -0.61(-1.10%) |
Aug 27, 2024 | 55.56 | 55.84 | 55.23 | 55.57 | 37,519 | -0.41(-0.73%) |
Aug 26, 2024 | 56.78 | 56.93 | 55.88 | 55.98 | 48,147 | -0.81(-1.43%) |
Aug 23, 2024 | 55.96 | 56.84 | 55.68 | 56.79 | 78,879 | +1.59(+2.88%) |
Aug 22, 2024 | 56.55 | 56.73 | 55.17 | 55.20 | 73,734 | -1.15(-2.04%) |
Aug 21, 2024 | 55.81 | 56.54 | 55.63 | 56.35 | 42,649 | +0.70(+1.26%) |
Aug 20, 2024 | 56.53 | 56.62 | 55.48 | 55.65 | 70,399 | -0.90(-1.59%) |
Aug 19, 2024 | 55.85 | 56.55 | 55.60 | 56.55 | 71,498 | +0.88(+1.58%) |
Aug 16, 2024 | 54.98 | 55.98 | 54.76 | 55.67 | 93,673 | +0.76(+1.38%) |
Aug 15, 2024 | 53.72 | 54.95 | 53.72 | 54.91 | 91,377 | +2.02(+3.82%) |
Aug 14, 2024 | 53.46 | 53.48 | 52.60 | 52.89 | 89,012 | -0.43(-0.81%) |
Aug 13, 2024 | 52.40 | 53.32 | 52.26 | 53.32 | 224,053 | +1.31(+2.52%) |
Aug 12, 2024 | 52.38 | 52.54 | 51.73 | 52.01 | 382,595 | -0.18(-0.34%) |
Aug 09, 2024 | 52.18 | 52.43 | 51.83 | 52.19 | 34,836 | -0.02(-0.04%) |
Aug 08, 2024 | 51.29 | 52.50 | 50.57 | 52.21 | 57,837 | +1.79(+3.55%) |
Aug 07, 2024 | 52.24 | 52.43 | 50.38 | 50.42 | 50,795 | -0.85(-1.66%) |
Aug 06, 2024 | 51.44 | 52.03 | 50.56 | 51.27 | 95,438 | +0.52(+1.02%) |
Aug 05, 2024 | 48.25 | 51.58 | 48.25 | 50.75 | 311,656 | -1.41(-2.70%) |
Aug 02, 2024 | 52.57 | 52.63 | 51.79 | 52.16 | 131,869 | -1.88(-3.48%) |