Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 61.77 | 63.04 | 61.58 | 62.50 | 248,207 | +1.13(+1.84%) |
Oct 15, 2024 | 61.23 | 62.89 | 60.68 | 61.37 | 188,948 | +0.52(+0.85%) |
Oct 14, 2024 | 59.61 | 61.24 | 59.15 | 60.85 | 249,497 | +1.13(+1.89%) |
Oct 11, 2024 | 58.23 | 60.14 | 58.02 | 59.72 | 222,300 | +1.97(+3.41%) |
Oct 10, 2024 | 57.29 | 57.78 | 56.79 | 57.75 | 307,493 | -0.09(-0.16%) |
Oct 09, 2024 | 56.62 | 58.30 | 56.62 | 57.84 | 188,317 | +0.92(+1.62%) |
Oct 08, 2024 | 57.68 | 57.68 | 56.88 | 56.92 | 122,250 | -0.39(-0.68%) |
Oct 07, 2024 | 57.79 | 57.79 | 57.03 | 57.31 | 136,024 | -0.86(-1.48%) |
Oct 04, 2024 | 58.65 | 58.95 | 58.00 | 58.17 | 189,957 | +0.84(+1.47%) |
Oct 03, 2024 | 56.53 | 57.49 | 56.16 | 57.33 | 200,306 | +0.45(+0.79%) |
Oct 02, 2024 | 56.33 | 57.56 | 56.27 | 56.88 | 197,682 | +0.50(+0.89%) |
Oct 01, 2024 | 57.64 | 57.64 | 55.97 | 56.38 | 176,653 | -1.69(-2.91%) |
Sep 30, 2024 | 56.94 | 58.50 | 56.84 | 58.07 | 169,664 | +0.87(+1.52%) |
Sep 27, 2024 | 57.90 | 58.17 | 56.88 | 57.20 | 202,801 | +0.07(+0.12%) |
Sep 26, 2024 | 58.16 | 58.26 | 57.09 | 57.13 | 164,026 | -0.37(-0.64%) |
Sep 25, 2024 | 57.84 | 58.13 | 57.32 | 57.50 | 219,115 | -0.35(-0.61%) |
Sep 24, 2024 | 59.22 | 59.39 | 57.82 | 57.85 | 280,960 | -1.26(-2.13%) |
Sep 23, 2024 | 59.15 | 59.38 | 58.53 | 59.11 | 233,472 | +0.36(+0.61%) |
Sep 20, 2024 | 59.58 | 59.88 | 58.45 | 58.75 | 1,220,152 | -1.15(-1.92%) |
Sep 19, 2024 | 59.82 | 60.29 | 58.69 | 59.90 | 256,768 | +1.74(+2.99%) |
Sep 18, 2024 | 58.25 | 60.46 | 57.38 | 58.16 | 254,718 | -0.01(-0.02%) |
Sep 17, 2024 | 58.66 | 59.71 | 58.01 | 58.17 | 197,027 | +0.20(+0.35%) |
Sep 16, 2024 | 57.83 | 58.43 | 56.71 | 57.97 | 179,984 | +0.38(+0.66%) |
Sep 13, 2024 | 57.00 | 57.70 | 56.87 | 57.59 | 205,955 | +1.46(+2.60%) |
Sep 12, 2024 | 56.37 | 56.37 | 55.33 | 56.13 | 197,286 | +0.27(+0.48%) |
Sep 11, 2024 | 56.04 | 56.24 | 54.75 | 55.86 | 259,578 | -0.91(-1.61%) |
Sep 10, 2024 | 57.08 | 57.08 | 55.79 | 56.77 | 271,764 | -0.20(-0.35%) |
Sep 09, 2024 | 57.38 | 57.78 | 56.69 | 56.97 | 252,019 | -0.54(-0.93%) |
Sep 06, 2024 | 58.67 | 59.77 | 57.41 | 57.51 | 188,606 | -0.86(-1.48%) |
Sep 05, 2024 | 60.10 | 60.10 | 58.32 | 58.37 | 464,425 | -1.20(-2.01%) |
Sep 04, 2024 | 60.06 | 60.97 | 59.27 | 59.57 | 196,084 | -0.64(-1.07%) |
Sep 03, 2024 | 60.02 | 60.71 | 59.76 | 60.22 | 215,659 | -0.45(-0.74%) |
Aug 30, 2024 | 60.50 | 60.85 | 59.82 | 60.66 | 232,599 | +0.34(+0.56%) |
Aug 29, 2024 | 61.53 | 61.53 | 60.28 | 60.33 | 242,927 | -0.55(-0.90%) |
Aug 28, 2024 | 59.87 | 61.71 | 59.87 | 60.87 | 210,980 | +0.62(+1.04%) |
Aug 27, 2024 | 60.22 | 60.58 | 59.74 | 60.25 | 199,732 | -0.46(-0.75%) |
Aug 26, 2024 | 61.79 | 62.38 | 60.61 | 60.70 | 184,922 | -0.29(-0.47%) |
Aug 23, 2024 | 58.97 | 62.39 | 58.63 | 60.99 | 290,316 | +2.55(+4.36%) |
Aug 22, 2024 | 58.34 | 58.86 | 57.99 | 58.44 | 127,199 | -0.07(-0.12%) |
Aug 21, 2024 | 58.28 | 58.54 | 57.71 | 58.51 | 146,567 | +0.58(+0.99%) |
Aug 20, 2024 | 58.87 | 58.87 | 57.90 | 57.94 | 142,634 | -1.20(-2.03%) |
Aug 19, 2024 | 58.68 | 59.23 | 58.53 | 59.14 | 167,006 | +0.40(+0.68%) |
Aug 16, 2024 | 57.25 | 59.11 | 57.25 | 58.74 | 236,152 | +1.40(+2.44%) |
Aug 15, 2024 | 57.83 | 58.49 | 57.32 | 57.34 | 205,768 | +0.91(+1.62%) |
Aug 14, 2024 | 56.92 | 56.92 | 55.54 | 56.43 | 151,593 | -0.14(-0.25%) |
Aug 13, 2024 | 56.43 | 56.86 | 55.15 | 56.57 | 256,036 | +0.89(+1.60%) |
Aug 12, 2024 | 57.40 | 58.03 | 55.47 | 55.67 | 200,819 | -1.26(-2.21%) |
Aug 09, 2024 | 57.43 | 57.43 | 56.34 | 56.93 | 178,165 | -0.57(-0.98%) |
Aug 08, 2024 | 57.02 | 57.52 | 56.58 | 57.50 | 250,317 | +1.24(+2.20%) |
Aug 07, 2024 | 57.89 | 58.45 | 56.12 | 56.26 | 201,252 | -0.72(-1.27%) |
Aug 06, 2024 | 56.67 | 57.80 | 56.23 | 56.98 | 219,261 | +0.14(+0.24%) |
Aug 05, 2024 | 55.92 | 57.88 | 54.86 | 56.84 | 315,973 | -1.64(-2.80%) |
Aug 02, 2024 | 57.65 | 58.49 | 56.87 | 58.48 | 402,854 | -1.05(-1.77%) |