Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 60.17 | 60.26 | 59.82 | 60.10 | 53,743 | -0.21(-0.35%) |
Oct 02, 2024 | 60.27 | 60.64 | 60.06 | 60.31 | 55,709 | -0.05(-0.08%) |
Oct 01, 2024 | 60.91 | 60.91 | 59.96 | 60.36 | 38,756 | -0.60(-0.98%) |
Sep 30, 2024 | 60.70 | 61.01 | 60.37 | 60.96 | 55,108 | +0.11(+0.18%) |
Sep 27, 2024 | 60.99 | 61.38 | 60.67 | 60.85 | 43,705 | +0.18(+0.30%) |
Sep 26, 2024 | 60.79 | 60.97 | 60.48 | 60.67 | 52,957 | +0.39(+0.65%) |
Sep 25, 2024 | 60.69 | 60.75 | 60.17 | 60.28 | 62,771 | -0.45(-0.74%) |
Sep 24, 2024 | 61.19 | 61.19 | 60.73 | 60.73 | 80,587 | -0.10(-0.16%) |
Sep 23, 2024 | 60.66 | 60.99 | 60.51 | 60.83 | 47,337 | +0.27(+0.45%) |
Sep 20, 2024 | 60.75 | 60.77 | 60.45 | 60.56 | 49,857 | -0.45(-0.74%) |
Sep 19, 2024 | 61.11 | 61.11 | 60.55 | 61.01 | 89,724 | +1.09(+1.82%) |
Sep 18, 2024 | 59.98 | 61.03 | 59.67 | 59.92 | 27,648 | +0.10(+0.17%) |
Sep 17, 2024 | 59.95 | 60.33 | 59.69 | 59.82 | 68,079 | +0.30(+0.50%) |
Sep 16, 2024 | 59.17 | 59.57 | 59.07 | 59.52 | 95,061 | +0.38(+0.64%) |
Sep 13, 2024 | 58.36 | 59.21 | 58.35 | 59.14 | 70,036 | +1.14(+1.97%) |
Sep 12, 2024 | 57.72 | 58.19 | 57.31 | 58.00 | 72,370 | +0.38(+0.66%) |
Sep 11, 2024 | 57.30 | 57.62 | 56.17 | 57.62 | 61,349 | +0.34(+0.59%) |
Sep 10, 2024 | 57.77 | 57.77 | 56.76 | 57.28 | 63,288 | -0.09(-0.16%) |
Sep 09, 2024 | 57.51 | 57.70 | 57.28 | 57.37 | 69,044 | +0.14(+0.24%) |
Sep 06, 2024 | 58.19 | 58.39 | 57.13 | 57.23 | 43,773 | -0.85(-1.46%) |
Sep 05, 2024 | 58.80 | 58.80 | 57.97 | 58.08 | 45,437 | -0.43(-0.73%) |
Sep 04, 2024 | 58.72 | 58.97 | 58.33 | 58.51 | 37,970 | -0.17(-0.29%) |
Sep 03, 2024 | 59.75 | 59.99 | 58.52 | 58.68 | 43,882 | -1.62(-2.69%) |
Aug 30, 2024 | 60.12 | 60.46 | 59.56 | 60.30 | 35,594 | +0.47(+0.79%) |
Aug 29, 2024 | 59.97 | 60.26 | 59.60 | 59.83 | 42,156 | +0.20(+0.34%) |
Aug 28, 2024 | 59.86 | 59.99 | 59.42 | 59.63 | 118,641 | -0.36(-0.60%) |
Aug 27, 2024 | 60.45 | 60.45 | 59.62 | 59.99 | 33,548 | -0.19(-0.32%) |
Aug 26, 2024 | 60.64 | 60.81 | 60.10 | 60.18 | 127,582 | -0.22(-0.36%) |
Aug 23, 2024 | 59.45 | 60.46 | 59.23 | 60.40 | 64,486 | +1.44(+2.44%) |
Aug 22, 2024 | 59.44 | 59.44 | 58.82 | 58.96 | 35,620 | -0.37(-0.62%) |
Aug 21, 2024 | 59.03 | 59.33 | 58.74 | 59.33 | 59,053 | +0.78(+1.33%) |
Aug 20, 2024 | 59.00 | 59.03 | 58.40 | 58.55 | 102,489 | -0.54(-0.91%) |
Aug 19, 2024 | 58.65 | 59.09 | 58.59 | 59.09 | 39,438 | +0.53(+0.91%) |
Aug 16, 2024 | 58.48 | 58.75 | 58.29 | 58.56 | 104,758 | +0.09(+0.15%) |
Aug 15, 2024 | 58.34 | 58.66 | 58.06 | 58.47 | 88,895 | +1.18(+2.06%) |
Aug 14, 2024 | 57.72 | 57.72 | 57.05 | 57.29 | 794,060 | -0.09(-0.16%) |
Aug 13, 2024 | 57.09 | 57.45 | 56.61 | 57.38 | 97,659 | +0.88(+1.56%) |
Aug 12, 2024 | 57.03 | 57.03 | 56.42 | 56.50 | 94,730 | -0.50(-0.88%) |
Aug 09, 2024 | 57.08 | 57.10 | 56.63 | 57.00 | 126,637 | +0.02(+0.04%) |
Aug 08, 2024 | 56.46 | 57.05 | 56.17 | 56.98 | 379,088 | +1.09(+1.95%) |
Aug 07, 2024 | 57.14 | 57.16 | 55.81 | 55.89 | 56,949 | -0.45(-0.80%) |
Aug 06, 2024 | 55.99 | 56.94 | 55.64 | 56.34 | 262,203 | +0.51(+0.91%) |
Aug 05, 2024 | 55.00 | 56.92 | 54.44 | 55.83 | 81,688 | -1.60(-2.79%) |
Aug 02, 2024 | 58.11 | 58.11 | 56.71 | 57.43 | 70,228 | -1.78(-3.01%) |