Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 63.17 | 63.88 | 60.92 | 61.57 | 588,907 | -3.52(-5.41%) |
Oct 17, 2024 | 64.30 | 65.47 | 64.00 | 65.09 | 374,214 | +0.85(+1.32%) |
Oct 16, 2024 | 63.52 | 64.64 | 63.52 | 64.24 | 376,210 | +1.20(+1.90%) |
Oct 15, 2024 | 60.99 | 63.91 | 60.72 | 63.04 | 409,271 | +2.24(+3.68%) |
Oct 14, 2024 | 60.30 | 61.07 | 59.77 | 60.80 | 180,044 | +0.45(+0.75%) |
Oct 11, 2024 | 58.42 | 60.50 | 58.42 | 60.35 | 230,229 | +2.26(+3.89%) |
Oct 10, 2024 | 57.49 | 58.12 | 56.87 | 58.09 | 222,541 | +0.16(+0.28%) |
Oct 09, 2024 | 56.88 | 58.34 | 56.54 | 57.93 | 310,479 | +1.05(+1.85%) |
Oct 08, 2024 | 57.69 | 58.00 | 56.84 | 56.88 | 318,265 | -0.58(-1.01%) |
Oct 07, 2024 | 57.97 | 58.25 | 57.10 | 57.46 | 203,808 | -0.51(-0.88%) |
Oct 04, 2024 | 58.24 | 58.74 | 57.30 | 57.97 | 258,445 | +0.76(+1.33%) |
Oct 03, 2024 | 56.66 | 57.26 | 56.23 | 57.21 | 185,302 | +0.17(+0.30%) |
Oct 02, 2024 | 57.14 | 57.92 | 56.88 | 57.04 | 204,718 | -0.23(-0.40%) |
Oct 01, 2024 | 58.98 | 58.98 | 56.91 | 57.27 | 322,841 | -1.86(-3.15%) |
Sep 30, 2024 | 57.91 | 59.79 | 57.87 | 59.13 | 199,935 | +1.26(+2.18%) |
Sep 27, 2024 | 59.34 | 59.34 | 57.46 | 57.87 | 260,396 | -0.63(-1.08%) |
Sep 26, 2024 | 58.98 | 58.98 | 58.18 | 58.50 | 416,960 | +0.22(+0.37%) |
Sep 25, 2024 | 58.83 | 58.84 | 58.12 | 58.29 | 165,385 | -0.65(-1.11%) |
Sep 24, 2024 | 60.06 | 60.60 | 58.92 | 58.94 | 217,221 | -1.07(-1.78%) |
Sep 23, 2024 | 60.29 | 60.33 | 59.43 | 60.01 | 223,749 | +0.01(+0.02%) |
Sep 20, 2024 | 61.25 | 61.68 | 59.70 | 60.00 | 1,137,484 | -1.79(-2.90%) |
Sep 19, 2024 | 63.16 | 63.19 | 60.71 | 61.79 | 452,683 | +0.29(+0.47%) |
Sep 18, 2024 | 61.52 | 63.52 | 60.45 | 61.50 | 331,654 | -0.01(-0.02%) |
Sep 17, 2024 | 61.63 | 63.22 | 60.83 | 61.51 | 241,478 | +0.67(+1.11%) |
Sep 16, 2024 | 60.41 | 61.45 | 59.28 | 60.84 | 528,072 | +0.63(+1.05%) |
Sep 13, 2024 | 59.31 | 60.26 | 58.54 | 60.21 | 194,641 | +1.67(+2.86%) |
Sep 12, 2024 | 58.68 | 59.07 | 57.57 | 58.53 | 127,217 | +0.20(+0.34%) |
Sep 11, 2024 | 58.59 | 58.59 | 56.45 | 58.34 | 203,440 | -0.78(-1.32%) |
Sep 10, 2024 | 59.27 | 59.40 | 57.65 | 59.12 | 146,818 | -0.11(-0.18%) |
Sep 09, 2024 | 59.44 | 59.81 | 58.43 | 59.23 | 170,464 | -0.16(-0.27%) |
Sep 06, 2024 | 60.69 | 60.90 | 59.04 | 59.39 | 127,792 | -1.01(-1.67%) |
Sep 05, 2024 | 61.30 | 61.50 | 59.94 | 60.40 | 118,448 | -0.46(-0.75%) |
Sep 04, 2024 | 61.08 | 62.37 | 60.39 | 60.85 | 112,847 | -0.92(-1.49%) |
Sep 03, 2024 | 61.84 | 62.79 | 61.33 | 61.77 | 196,003 | -0.92(-1.47%) |
Aug 30, 2024 | 62.56 | 63.02 | 62.13 | 62.69 | 181,436 | +0.16(+0.25%) |
Aug 29, 2024 | 62.74 | 62.94 | 61.65 | 62.53 | 168,992 | +0.19(+0.30%) |
Aug 28, 2024 | 61.26 | 62.75 | 61.12 | 62.35 | 115,073 | +0.67(+1.09%) |
Aug 27, 2024 | 61.82 | 62.16 | 61.50 | 61.67 | 170,063 | -0.61(-0.99%) |
Aug 26, 2024 | 62.96 | 63.40 | 61.90 | 62.29 | 247,205 | -0.09(-0.14%) |
Aug 23, 2024 | 59.13 | 63.45 | 58.79 | 62.38 | 265,219 | +3.78(+6.46%) |
Aug 22, 2024 | 58.23 | 59.10 | 57.93 | 58.59 | 115,366 | -0.01(-0.02%) |
Aug 21, 2024 | 58.79 | 59.16 | 58.04 | 58.60 | 93,381 | +0.33(+0.56%) |
Aug 20, 2024 | 59.72 | 59.72 | 58.20 | 58.28 | 145,301 | -1.78(-2.97%) |
Aug 19, 2024 | 59.41 | 60.15 | 59.29 | 60.06 | 175,189 | +0.61(+1.03%) |
Aug 16, 2024 | 58.65 | 60.64 | 58.65 | 59.44 | 200,231 | +0.71(+1.21%) |
Aug 15, 2024 | 58.56 | 59.44 | 58.24 | 58.73 | 168,687 | +1.70(+2.99%) |
Aug 14, 2024 | 57.58 | 57.58 | 56.60 | 57.03 | 116,883 | -0.43(-0.74%) |
Aug 13, 2024 | 56.91 | 57.57 | 55.97 | 57.45 | 158,031 | +0.84(+1.49%) |
Aug 12, 2024 | 57.97 | 58.63 | 56.07 | 56.61 | 133,374 | -0.90(-1.57%) |
Aug 09, 2024 | 57.61 | 57.84 | 56.78 | 57.51 | 163,881 | -0.38(-0.65%) |
Aug 08, 2024 | 57.72 | 57.96 | 57.11 | 57.89 | 151,541 | +0.91(+1.60%) |
Aug 07, 2024 | 58.61 | 58.77 | 56.53 | 56.98 | 180,179 | -0.69(-1.20%) |
Aug 06, 2024 | 57.30 | 58.18 | 56.84 | 57.67 | 204,914 | +0.33(+0.57%) |
Aug 05, 2024 | 57.36 | 58.18 | 56.12 | 57.35 | 333,190 | -2.72(-4.53%) |
Aug 02, 2024 | 58.49 | 60.44 | 57.17 | 60.07 | 280,798 | -1.10(-1.80%) |