Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 60.58 | 61.07 | 60.30 | 61.02 | 851,396 | +0.53(+0.88%) |
Oct 11, 2024 | 59.29 | 60.66 | 59.29 | 60.49 | 1,160,118 | +1.58(+2.68%) |
Oct 10, 2024 | 59.97 | 60.10 | 58.43 | 58.91 | 1,227,385 | -1.06(-1.77%) |
Oct 09, 2024 | 59.99 | 60.45 | 59.59 | 59.97 | 1,040,185 | -0.20(-0.33%) |
Oct 08, 2024 | 60.29 | 60.61 | 59.39 | 60.17 | 813,783 | +0.18(+0.30%) |
Oct 07, 2024 | 60.60 | 60.71 | 59.35 | 59.99 | 991,008 | -0.22(-0.37%) |
Oct 04, 2024 | 61.00 | 61.12 | 60.14 | 60.21 | 788,539 | -0.52(-0.86%) |
Oct 03, 2024 | 60.96 | 61.02 | 60.36 | 60.73 | 691,797 | -0.35(-0.57%) |
Oct 02, 2024 | 60.77 | 61.52 | 60.52 | 61.08 | 867,523 | -0.12(-0.20%) |
Oct 01, 2024 | 61.90 | 62.05 | 61.01 | 61.20 | 886,907 | -0.86(-1.39%) |
Sep 30, 2024 | 61.12 | 62.11 | 60.51 | 62.06 | 1,548,957 | +0.94(+1.54%) |
Sep 27, 2024 | 60.70 | 61.53 | 60.41 | 61.12 | 1,288,882 | +0.78(+1.29%) |
Sep 26, 2024 | 60.72 | 60.96 | 60.32 | 60.34 | 841,681 | -0.18(-0.30%) |
Sep 25, 2024 | 60.75 | 61.00 | 60.26 | 60.52 | 943,024 | -0.23(-0.38%) |
Sep 24, 2024 | 61.00 | 61.03 | 60.36 | 60.75 | 847,820 | -0.22(-0.36%) |
Sep 23, 2024 | 61.12 | 61.30 | 60.56 | 60.97 | 898,145 | +0.02(+0.03%) |
Sep 20, 2024 | 62.00 | 62.00 | 60.28 | 60.95 | 2,811,315 | +0.09(+0.15%) |
Sep 19, 2024 | 61.68 | 61.68 | 60.59 | 60.86 | 903,862 | -0.13(-0.21%) |
Sep 18, 2024 | 60.81 | 61.70 | 60.54 | 60.99 | 741,898 | +0.22(+0.36%) |
Sep 17, 2024 | 60.78 | 60.96 | 60.28 | 60.77 | 558,820 | +0.16(+0.26%) |
Sep 16, 2024 | 60.29 | 61.06 | 60.25 | 60.61 | 823,604 | +0.56(+0.93%) |
Sep 13, 2024 | 59.29 | 60.06 | 59.08 | 60.05 | 1,026,759 | +1.19(+2.02%) |
Sep 12, 2024 | 57.92 | 58.95 | 57.92 | 58.86 | 752,231 | +0.96(+1.66%) |
Sep 11, 2024 | 58.07 | 58.27 | 57.27 | 57.90 | 910,995 | -0.49(-0.83%) |
Sep 10, 2024 | 58.61 | 58.72 | 57.51 | 58.38 | 648,009 | -0.05(-0.08%) |
Sep 09, 2024 | 58.39 | 58.74 | 57.78 | 58.43 | 1,018,390 | +0.07(+0.12%) |
Sep 06, 2024 | 58.65 | 59.30 | 58.13 | 58.36 | 915,123 | -0.16(-0.27%) |
Sep 05, 2024 | 59.00 | 59.08 | 58.18 | 58.52 | 822,308 | -0.15(-0.25%) |
Sep 04, 2024 | 58.95 | 59.71 | 58.28 | 58.67 | 1,147,312 | +0.27(+0.46%) |
Sep 03, 2024 | 58.22 | 58.74 | 57.67 | 58.40 | 936,506 | -0.09(-0.15%) |
Aug 30, 2024 | 58.59 | 58.95 | 58.25 | 58.49 | 1,572,276 | +0.03(+0.05%) |
Aug 29, 2024 | 58.65 | 58.88 | 58.08 | 58.46 | 640,362 | +0.10(+0.17%) |
Aug 28, 2024 | 57.97 | 58.67 | 57.83 | 58.36 | 524,750 | +0.43(+0.74%) |
Aug 27, 2024 | 58.39 | 58.49 | 57.83 | 57.94 | 851,126 | -0.67(-1.15%) |
Aug 26, 2024 | 58.53 | 58.92 | 58.32 | 58.61 | 622,698 | +0.36(+0.61%) |
Aug 23, 2024 | 57.29 | 58.65 | 57.17 | 58.25 | 791,993 | +1.31(+2.30%) |
Aug 22, 2024 | 56.94 | 57.07 | 56.54 | 56.94 | 491,575 | +0.00(+0.00%) |
Aug 21, 2024 | 56.47 | 57.20 | 56.19 | 56.94 | 635,152 | +0.70(+1.25%) |
Aug 20, 2024 | 56.64 | 56.72 | 56.17 | 56.24 | 1,228,675 | -0.73(-1.29%) |
Aug 19, 2024 | 56.51 | 56.97 | 56.46 | 56.97 | 1,022,905 | +0.48(+0.84%) |
Aug 16, 2024 | 56.11 | 56.71 | 55.95 | 56.50 | 546,605 | +0.50(+0.89%) |
Aug 15, 2024 | 56.10 | 56.43 | 55.63 | 56.00 | 596,104 | +0.54(+0.97%) |
Aug 14, 2024 | 55.47 | 55.67 | 55.19 | 55.47 | 528,129 | +0.24(+0.43%) |
Aug 13, 2024 | 54.59 | 55.29 | 54.36 | 55.23 | 899,938 | +0.98(+1.81%) |
Aug 12, 2024 | 54.65 | 54.80 | 53.98 | 54.25 | 887,244 | -0.26(-0.47%) |
Aug 09, 2024 | 54.30 | 54.56 | 53.79 | 54.50 | 645,840 | +0.22(+0.40%) |
Aug 08, 2024 | 53.74 | 54.56 | 53.53 | 54.29 | 1,261,655 | +0.65(+1.22%) |
Aug 07, 2024 | 53.69 | 54.71 | 53.39 | 53.63 | 1,809,863 | +0.62(+1.18%) |
Aug 06, 2024 | 51.91 | 53.80 | 51.12 | 53.01 | 1,682,670 | -0.51(-0.95%) |
Aug 05, 2024 | 51.62 | 53.82 | 51.56 | 53.51 | 1,355,926 | -0.90(-1.66%) |
Aug 02, 2024 | 54.00 | 54.53 | 53.63 | 54.41 | 1,369,480 | -0.58(-1.05%) |