Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 60.43 | 60.43 | 60.39 | 60.41 | 834 | +0.02(+0.03%) |
Oct 15, 2024 | 60.74 | 60.74 | 60.39 | 60.39 | 1,217 | -0.38(-0.63%) |
Oct 14, 2024 | 61.06 | 61.06 | 60.73 | 60.77 | 2,238 | +0.07(+0.12%) |
Oct 11, 2024 | 60.41 | 60.93 | 60.41 | 60.70 | 1,867 | +0.26(+0.44%) |
Oct 10, 2024 | 59.99 | 60.44 | 59.99 | 60.44 | 1,006 | +0.73(+1.22%) |
Oct 09, 2024 | 59.60 | 59.71 | 59.60 | 59.71 | 796 | +0.89(+1.51%) |
Oct 08, 2024 | 58.68 | 58.82 | 58.63 | 58.82 | 1,022 | +0.73(+1.26%) |
Oct 07, 2024 | 58.59 | 58.59 | 58.09 | 58.09 | 438 | -0.70(-1.19%) |
Oct 04, 2024 | 58.50 | 58.79 | 58.50 | 58.79 | 158 | +1.15(+2.00%) |
Oct 03, 2024 | 57.41 | 57.64 | 57.41 | 57.64 | 762 | -0.14(-0.25%) |
Oct 02, 2024 | 57.37 | 57.81 | 57.37 | 57.78 | 355 | +0.29(+0.51%) |
Oct 01, 2024 | 58.02 | 58.02 | 57.49 | 57.49 | 570 | -0.94(-1.61%) |
Sep 30, 2024 | 58.17 | 58.43 | 58.17 | 58.43 | 397 | +0.10(+0.16%) |
Sep 27, 2024 | 58.44 | 58.44 | 58.25 | 58.34 | 660 | -0.06(-0.11%) |
Sep 26, 2024 | 57.89 | 58.40 | 57.89 | 58.40 | 630 | +0.37(+0.64%) |
Sep 25, 2024 | 58.30 | 58.30 | 57.98 | 58.02 | 745 | -0.33(-0.56%) |
Sep 24, 2024 | 57.98 | 58.35 | 57.98 | 58.35 | 1,397 | +0.71(+1.23%) |
Sep 23, 2024 | 57.58 | 57.64 | 57.57 | 57.64 | 1,053 | -0.01(-0.02%) |
Sep 20, 2024 | 57.28 | 57.65 | 57.28 | 57.65 | 547 | +0.24(+0.42%) |
Sep 19, 2024 | 57.63 | 57.66 | 57.41 | 57.41 | 935 | +1.13(+2.00%) |
Sep 18, 2024 | 56.21 | 56.44 | 56.21 | 56.28 | 674 | -0.04(-0.08%) |
Sep 17, 2024 | 56.65 | 56.65 | 56.32 | 56.32 | 359 | -0.21(-0.38%) |
Sep 16, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 126 | +0.43(+0.77%) |
Sep 13, 2024 | 56.10 | 56.11 | 56.10 | 56.11 | 501 | +0.45(+0.80%) |
Sep 12, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 462 | +0.48(+0.87%) |
Sep 11, 2024 | 54.43 | 55.18 | 54.43 | 55.18 | 569 | +0.80(+1.48%) |
Sep 10, 2024 | 54.66 | 54.66 | 54.38 | 54.38 | 325 | +0.20(+0.38%) |
Sep 09, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 210 | +0.06(+0.10%) |
Sep 06, 2024 | 54.02 | 54.12 | 54.02 | 54.12 | 511 | -0.74(-1.34%) |
Sep 05, 2024 | 54.84 | 54.86 | 54.84 | 54.86 | 1,026 | -0.03(-0.06%) |
Sep 04, 2024 | 54.84 | 54.90 | 54.84 | 54.89 | 544 | -0.42(-0.76%) |
Sep 03, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 643 | -1.35(-2.39%) |
Aug 30, 2024 | 56.62 | 56.66 | 56.51 | 56.66 | 320 | +0.46(+0.83%) |
Aug 29, 2024 | 56.28 | 56.92 | 56.20 | 56.20 | 2,119 | +0.00(+0.00%) |
Aug 28, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 82 | -0.38(-0.68%) |
Aug 27, 2024 | 56.60 | 56.60 | 56.58 | 56.58 | 2,449 | +0.05(+0.08%) |
Aug 26, 2024 | 56.71 | 56.92 | 56.53 | 56.53 | 2,359 | -0.29(-0.52%) |
Aug 23, 2024 | 56.16 | 56.83 | 56.16 | 56.83 | 1,330 | +1.10(+1.97%) |
Aug 22, 2024 | 56.29 | 56.30 | 55.73 | 55.73 | 3,902 | -0.47(-0.83%) |
Aug 21, 2024 | 55.63 | 56.20 | 55.63 | 56.20 | 8,057 | +0.53(+0.95%) |
Aug 20, 2024 | 56.02 | 56.02 | 55.63 | 55.67 | 12,563 | -0.17(-0.31%) |
Aug 19, 2024 | 55.70 | 55.86 | 55.62 | 55.84 | 3,186 | +0.65(+1.18%) |
Aug 16, 2024 | 54.91 | 55.19 | 54.91 | 55.19 | 1,722 | +0.25(+0.46%) |
Aug 15, 2024 | 54.92 | 55.05 | 54.91 | 54.94 | 6,628 | +0.95(+1.76%) |
Aug 14, 2024 | 53.54 | 53.99 | 53.54 | 53.99 | 801 | +0.35(+0.64%) |
Aug 13, 2024 | 53.02 | 53.64 | 53.02 | 53.64 | 1,730 | +1.14(+2.16%) |
Aug 12, 2024 | 52.35 | 52.51 | 52.35 | 52.51 | 895 | -0.21(-0.39%) |
Aug 09, 2024 | 52.40 | 52.72 | 52.40 | 52.72 | 3,073 | +0.60(+1.14%) |
Aug 08, 2024 | 51.92 | 52.12 | 51.92 | 52.12 | 446 | +0.88(+1.72%) |
Aug 07, 2024 | 52.33 | 52.33 | 51.24 | 51.24 | 553 | +0.02(+0.03%) |
Aug 06, 2024 | 51.29 | 51.74 | 51.22 | 51.22 | 3,178 | +0.46(+0.91%) |
Aug 05, 2024 | 50.21 | 50.87 | 50.21 | 50.76 | 4,788 | -1.55(-2.95%) |
Aug 02, 2024 | 52.39 | 52.39 | 51.87 | 52.31 | 1,306 | -1.41(-2.62%) |