Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 60.83 | 61.22 | 60.16 | 60.30 | 53,083 | -0.44(-0.72%) |
Oct 17, 2024 | 59.19 | 60.92 | 58.71 | 60.74 | 86,768 | +1.74(+2.95%) |
Oct 16, 2024 | 58.53 | 59.58 | 58.40 | 59.00 | 58,953 | +0.79(+1.36%) |
Oct 15, 2024 | 57.57 | 59.55 | 57.14 | 58.21 | 57,396 | +0.69(+1.20%) |
Oct 14, 2024 | 56.58 | 58.10 | 56.37 | 57.52 | 53,577 | +0.85(+1.50%) |
Oct 11, 2024 | 54.31 | 57.02 | 54.25 | 56.67 | 90,365 | +2.42(+4.46%) |
Oct 10, 2024 | 53.28 | 54.44 | 52.88 | 54.25 | 47,731 | +0.44(+0.82%) |
Oct 09, 2024 | 53.78 | 55.00 | 53.45 | 53.81 | 41,056 | +0.11(+0.20%) |
Oct 08, 2024 | 53.27 | 54.41 | 53.27 | 53.70 | 36,727 | +0.53(+1.01%) |
Oct 07, 2024 | 52.49 | 53.38 | 52.19 | 53.17 | 48,693 | +0.42(+0.80%) |
Oct 04, 2024 | 53.19 | 53.43 | 52.49 | 52.75 | 39,910 | +0.75(+1.44%) |
Oct 03, 2024 | 52.02 | 52.37 | 51.49 | 52.00 | 54,177 | -0.02(-0.04%) |
Oct 02, 2024 | 52.30 | 53.11 | 51.68 | 52.02 | 33,485 | -0.11(-0.21%) |
Oct 01, 2024 | 53.70 | 53.84 | 51.45 | 52.13 | 92,881 | -1.86(-3.45%) |
Sep 30, 2024 | 52.85 | 54.73 | 52.63 | 53.99 | 150,161 | +1.00(+1.89%) |
Sep 27, 2024 | 52.65 | 53.99 | 52.29 | 52.99 | 59,384 | +0.67(+1.28%) |
Sep 26, 2024 | 52.18 | 52.81 | 51.88 | 52.32 | 51,709 | +0.81(+1.57%) |
Sep 25, 2024 | 51.82 | 52.23 | 51.46 | 51.51 | 59,878 | -0.25(-0.48%) |
Sep 24, 2024 | 51.88 | 52.44 | 51.31 | 51.76 | 57,188 | +0.20(+0.39%) |
Sep 23, 2024 | 51.82 | 52.21 | 51.45 | 51.56 | 36,506 | -0.11(-0.21%) |
Sep 20, 2024 | 53.90 | 53.98 | 51.67 | 51.67 | 241,153 | -1.85(-3.46%) |
Sep 19, 2024 | 51.08 | 53.92 | 50.75 | 53.52 | 156,260 | +2.57(+5.04%) |
Sep 18, 2024 | 50.91 | 53.16 | 50.06 | 50.95 | 79,538 | +0.10(+0.20%) |
Sep 17, 2024 | 50.83 | 51.92 | 50.48 | 50.85 | 72,722 | +0.53(+1.05%) |
Sep 16, 2024 | 50.27 | 50.99 | 49.51 | 50.32 | 45,667 | +0.17(+0.34%) |
Sep 13, 2024 | 49.94 | 50.35 | 49.66 | 50.15 | 51,869 | +0.96(+1.95%) |
Sep 12, 2024 | 49.47 | 49.77 | 48.52 | 49.19 | 37,852 | +0.11(+0.22%) |
Sep 11, 2024 | 49.52 | 49.72 | 47.90 | 49.08 | 66,166 | -0.93(-1.86%) |
Sep 10, 2024 | 50.08 | 50.18 | 49.45 | 50.01 | 53,247 | -0.07(-0.14%) |
Sep 09, 2024 | 49.70 | 50.98 | 49.66 | 50.08 | 76,533 | +0.44(+0.89%) |
Sep 06, 2024 | 51.14 | 51.24 | 49.45 | 49.64 | 35,386 | -1.37(-2.69%) |
Sep 05, 2024 | 51.87 | 52.00 | 50.53 | 51.01 | 67,988 | -0.48(-0.93%) |
Sep 04, 2024 | 52.59 | 53.10 | 51.49 | 51.49 | 25,433 | -1.16(-2.20%) |
Sep 03, 2024 | 52.92 | 54.00 | 52.46 | 52.65 | 45,300 | -1.02(-1.90%) |
Aug 30, 2024 | 53.15 | 53.69 | 52.47 | 53.67 | 63,659 | +0.48(+0.90%) |
Aug 29, 2024 | 52.93 | 53.50 | 52.14 | 53.19 | 57,686 | +0.55(+1.04%) |
Aug 28, 2024 | 53.07 | 53.12 | 52.00 | 52.64 | 32,650 | -0.23(-0.44%) |
Aug 27, 2024 | 52.60 | 52.88 | 52.06 | 52.87 | 45,041 | +0.08(+0.15%) |
Aug 26, 2024 | 53.50 | 53.62 | 52.43 | 52.79 | 49,155 | -0.26(-0.49%) |
Aug 23, 2024 | 50.88 | 54.00 | 50.44 | 53.05 | 52,998 | +2.58(+5.11%) |
Aug 22, 2024 | 49.98 | 50.71 | 49.46 | 50.47 | 37,036 | +0.67(+1.35%) |
Aug 21, 2024 | 49.09 | 49.89 | 48.84 | 49.80 | 33,452 | +0.64(+1.30%) |
Aug 20, 2024 | 49.67 | 49.70 | 48.81 | 49.16 | 25,153 | -0.98(-1.95%) |
Aug 19, 2024 | 49.61 | 50.22 | 49.11 | 50.14 | 23,472 | +0.88(+1.79%) |
Aug 16, 2024 | 48.41 | 50.09 | 47.49 | 49.26 | 74,643 | +0.62(+1.27%) |
Aug 15, 2024 | 48.42 | 49.25 | 48.34 | 48.64 | 31,909 | +1.31(+2.77%) |
Aug 14, 2024 | 47.05 | 47.40 | 46.75 | 47.33 | 26,961 | -0.16(-0.34%) |
Aug 13, 2024 | 47.41 | 47.69 | 46.56 | 47.49 | 37,263 | +0.52(+1.11%) |
Aug 12, 2024 | 47.61 | 47.91 | 46.73 | 46.97 | 35,278 | -0.44(-0.93%) |
Aug 09, 2024 | 47.84 | 47.98 | 47.25 | 47.41 | 25,720 | -0.59(-1.23%) |
Aug 08, 2024 | 47.78 | 48.07 | 47.41 | 48.00 | 33,530 | +0.74(+1.57%) |
Aug 07, 2024 | 48.56 | 49.07 | 47.23 | 47.26 | 45,154 | -0.49(-1.03%) |
Aug 06, 2024 | 47.37 | 48.22 | 47.25 | 47.75 | 43,085 | +0.29(+0.61%) |
Aug 05, 2024 | 47.28 | 48.15 | 45.92 | 47.46 | 68,963 | -1.76(-3.58%) |
Aug 02, 2024 | 49.61 | 51.26 | 48.90 | 49.22 | 78,127 | -2.29(-4.45%) |