Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.98 | 62.10 | 61.79 | 62.09 | 16,635 | +0.24(+0.39%) |
Oct 17, 2024 | 62.09 | 62.09 | 61.77 | 61.85 | 7,838 | -0.54(-0.87%) |
Oct 16, 2024 | 62.33 | 62.57 | 62.29 | 62.39 | 11,293 | +0.17(+0.27%) |
Oct 15, 2024 | 62.07 | 62.38 | 61.82 | 62.22 | 250,582 | +0.15(+0.24%) |
Oct 14, 2024 | 61.87 | 62.21 | 61.78 | 62.07 | 77,904 | -0.01(-0.02%) |
Oct 11, 2024 | 60.81 | 62.11 | 60.67 | 62.08 | 18,143 | +1.13(+1.85%) |
Oct 10, 2024 | 60.76 | 61.05 | 60.76 | 60.95 | 12,880 | -0.41(-0.67%) |
Oct 09, 2024 | 60.96 | 61.58 | 60.92 | 61.36 | 10,397 | +0.32(+0.52%) |
Oct 08, 2024 | 60.42 | 61.11 | 60.42 | 61.04 | 4,691 | +0.26(+0.43%) |
Oct 07, 2024 | 61.04 | 61.30 | 60.44 | 60.78 | 19,047 | -0.44(-0.72%) |
Oct 04, 2024 | 61.10 | 61.23 | 60.67 | 61.22 | 6,095 | +1.40(+2.34%) |
Oct 03, 2024 | 59.70 | 59.82 | 59.42 | 59.82 | 12,602 | -0.65(-1.07%) |
Oct 02, 2024 | 60.53 | 60.53 | 60.44 | 60.47 | 2,262 | -0.10(-0.17%) |
Oct 01, 2024 | 60.98 | 60.98 | 60.09 | 60.57 | 4,823 | -0.43(-0.70%) |
Sep 30, 2024 | 61.03 | 61.55 | 60.68 | 61.00 | 14,878 | +0.03(+0.05%) |
Sep 27, 2024 | 61.11 | 61.14 | 60.85 | 60.97 | 21,541 | +0.29(+0.48%) |
Sep 26, 2024 | 60.87 | 60.98 | 60.28 | 60.68 | 9,427 | +1.03(+1.73%) |
Sep 25, 2024 | 60.18 | 60.37 | 59.59 | 59.65 | 7,460 | -0.71(-1.18%) |
Sep 24, 2024 | 59.60 | 60.36 | 59.49 | 60.36 | 8,262 | +1.16(+1.96%) |
Sep 23, 2024 | 59.19 | 59.20 | 58.88 | 59.20 | 2,924 | +0.19(+0.32%) |
Sep 20, 2024 | 59.08 | 59.16 | 58.62 | 59.01 | 36,331 | -0.39(-0.66%) |
Sep 19, 2024 | 59.62 | 59.80 | 59.28 | 59.40 | 31,952 | +1.30(+2.24%) |
Sep 18, 2024 | 57.90 | 59.25 | 57.90 | 58.10 | 14,640 | +0.31(+0.54%) |
Sep 17, 2024 | 57.54 | 58.08 | 57.41 | 57.79 | 7,605 | +0.85(+1.49%) |
Sep 16, 2024 | 56.84 | 57.00 | 56.50 | 56.94 | 6,430 | +0.09(+0.15%) |
Sep 13, 2024 | 56.11 | 57.09 | 56.11 | 56.85 | 9,046 | +1.29(+2.32%) |
Sep 12, 2024 | 55.06 | 55.66 | 55.06 | 55.56 | 1,788 | +0.59(+1.08%) |
Sep 11, 2024 | 54.17 | 54.97 | 54.17 | 54.97 | 3,572 | +0.82(+1.52%) |
Sep 10, 2024 | 54.17 | 54.17 | 53.47 | 54.15 | 3,029 | -0.09(-0.17%) |
Sep 09, 2024 | 54.19 | 54.66 | 54.09 | 54.24 | 36,218 | +0.52(+0.96%) |
Sep 06, 2024 | 53.89 | 54.59 | 53.72 | 53.72 | 1,803 | -1.03(-1.88%) |
Sep 05, 2024 | 54.99 | 55.13 | 54.57 | 54.76 | 3,564 | -0.23(-0.43%) |
Sep 04, 2024 | 54.57 | 55.54 | 54.57 | 54.99 | 16,803 | -0.10(-0.18%) |
Sep 03, 2024 | 55.86 | 56.05 | 54.97 | 55.09 | 8,453 | -1.15(-2.04%) |
Aug 30, 2024 | 56.25 | 56.32 | 55.73 | 56.24 | 3,994 | +0.40(+0.71%) |
Aug 29, 2024 | 56.00 | 56.40 | 55.84 | 55.84 | 5,536 | +0.62(+1.12%) |
Aug 28, 2024 | 55.36 | 55.64 | 55.02 | 55.22 | 5,894 | -0.49(-0.89%) |
Aug 27, 2024 | 55.64 | 55.84 | 55.31 | 55.71 | 5,506 | -0.31(-0.56%) |
Aug 26, 2024 | 56.59 | 56.59 | 55.97 | 56.03 | 3,207 | -0.59(-1.04%) |
Aug 23, 2024 | 55.76 | 56.66 | 55.76 | 56.62 | 5,651 | +1.32(+2.38%) |
Aug 22, 2024 | 56.13 | 56.13 | 55.30 | 55.30 | 1,867 | -0.68(-1.21%) |
Aug 21, 2024 | 55.50 | 55.98 | 55.50 | 55.98 | 6,192 | +0.61(+1.09%) |
Aug 20, 2024 | 56.01 | 56.15 | 55.18 | 55.37 | 20,729 | -0.73(-1.31%) |
Aug 19, 2024 | 55.36 | 56.11 | 55.36 | 56.10 | 31,774 | +0.79(+1.44%) |
Aug 16, 2024 | 54.88 | 55.55 | 54.88 | 55.31 | 48,414 | +0.48(+0.87%) |
Aug 15, 2024 | 53.83 | 54.92 | 53.83 | 54.83 | 11,569 | +1.84(+3.47%) |
Aug 14, 2024 | 53.37 | 53.74 | 52.79 | 52.99 | 5,986 | -0.31(-0.59%) |
Aug 13, 2024 | 52.44 | 53.40 | 52.44 | 53.31 | 15,728 | +1.45(+2.79%) |
Aug 12, 2024 | 52.30 | 52.30 | 51.78 | 51.86 | 2,260 | -0.43(-0.82%) |
Aug 09, 2024 | 52.48 | 52.54 | 52.07 | 52.29 | 15,086 | +0.08(+0.15%) |
Aug 08, 2024 | 51.53 | 52.31 | 51.17 | 52.21 | 25,460 | +1.24(+2.43%) |
Aug 07, 2024 | 52.43 | 52.43 | 50.97 | 50.97 | 3,150 | -0.80(-1.55%) |
Aug 06, 2024 | 51.52 | 52.12 | 50.84 | 51.77 | 44,777 | +0.57(+1.11%) |
Aug 05, 2024 | 49.08 | 51.61 | 49.08 | 51.20 | 47,798 | -0.92(-1.77%) |
Aug 02, 2024 | 52.51 | 52.51 | 51.60 | 52.12 | 43,448 | -1.88(-3.48%) |