Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 58.50 | 58.50 | 57.36 | 57.84 | 263,788 | +0.24(+0.42%) |
Oct 03, 2024 | 56.80 | 57.80 | 56.11 | 57.60 | 570,345 | +0.32(+0.56%) |
Oct 02, 2024 | 57.57 | 58.13 | 57.11 | 57.28 | 266,972 | -0.59(-1.02%) |
Oct 01, 2024 | 57.85 | 58.03 | 56.74 | 57.87 | 420,674 | -0.24(-0.41%) |
Sep 30, 2024 | 58.05 | 58.92 | 57.68 | 58.11 | 374,653 | -0.10(-0.17%) |
Sep 27, 2024 | 58.33 | 59.50 | 57.67 | 58.21 | 532,675 | +0.65(+1.13%) |
Sep 26, 2024 | 58.09 | 58.54 | 57.47 | 57.56 | 376,578 | +0.72(+1.27%) |
Sep 25, 2024 | 58.41 | 58.41 | 56.59 | 56.84 | 480,892 | -1.54(-2.64%) |
Sep 24, 2024 | 58.01 | 59.05 | 57.40 | 58.38 | 472,810 | +0.62(+1.07%) |
Sep 23, 2024 | 59.09 | 59.39 | 55.70 | 57.76 | 1,298,306 | -1.35(-2.28%) |
Sep 20, 2024 | 59.35 | 59.36 | 58.42 | 59.11 | 1,156,794 | -0.44(-0.74%) |
Sep 19, 2024 | 59.16 | 59.61 | 58.29 | 59.55 | 462,383 | +1.56(+2.69%) |
Sep 18, 2024 | 58.62 | 60.12 | 57.42 | 57.99 | 459,914 | -0.56(-0.96%) |
Sep 17, 2024 | 57.57 | 59.18 | 57.53 | 58.55 | 562,108 | +1.63(+2.86%) |
Sep 16, 2024 | 56.58 | 57.34 | 56.25 | 56.92 | 365,933 | +0.39(+0.69%) |
Sep 13, 2024 | 55.74 | 57.16 | 55.28 | 56.53 | 489,941 | +1.77(+3.23%) |
Sep 12, 2024 | 55.55 | 55.55 | 54.13 | 54.76 | 559,101 | -0.43(-0.78%) |
Sep 11, 2024 | 54.40 | 55.24 | 53.32 | 55.19 | 346,119 | +0.45(+0.82%) |
Sep 10, 2024 | 55.65 | 55.81 | 53.94 | 54.74 | 444,884 | -0.96(-1.73%) |
Sep 09, 2024 | 55.86 | 56.90 | 55.43 | 55.70 | 401,913 | -0.14(-0.25%) |
Sep 06, 2024 | 57.54 | 57.99 | 55.77 | 55.84 | 449,172 | -1.73(-3.00%) |
Sep 05, 2024 | 58.73 | 58.73 | 57.57 | 57.57 | 626,957 | -0.91(-1.56%) |
Sep 04, 2024 | 57.64 | 58.72 | 57.50 | 58.49 | 200,903 | +0.56(+0.96%) |
Sep 03, 2024 | 58.71 | 59.11 | 57.52 | 57.93 | 395,918 | -1.36(-2.30%) |
Aug 30, 2024 | 59.72 | 59.77 | 58.72 | 59.29 | 302,228 | +0.09(+0.15%) |
Aug 29, 2024 | 59.85 | 60.41 | 59.08 | 59.20 | 367,371 | -0.05(-0.08%) |
Aug 28, 2024 | 59.63 | 60.02 | 59.09 | 59.25 | 447,075 | -0.79(-1.31%) |
Aug 27, 2024 | 60.11 | 60.31 | 58.93 | 60.04 | 576,597 | -0.40(-0.66%) |
Aug 26, 2024 | 60.22 | 60.78 | 59.65 | 60.43 | 562,460 | +0.71(+1.18%) |
Aug 23, 2024 | 57.65 | 60.36 | 57.65 | 59.73 | 700,031 | +2.69(+4.72%) |
Aug 22, 2024 | 57.61 | 57.61 | 56.55 | 57.04 | 375,466 | -0.56(-0.97%) |
Aug 21, 2024 | 56.88 | 57.66 | 56.59 | 57.59 | 302,887 | +1.27(+2.26%) |
Aug 20, 2024 | 57.58 | 57.80 | 56.23 | 56.32 | 292,712 | -1.33(-2.31%) |
Aug 19, 2024 | 57.68 | 58.12 | 57.07 | 57.65 | 272,451 | +0.04(+0.07%) |
Aug 16, 2024 | 57.68 | 59.04 | 57.23 | 57.61 | 381,752 | +0.21(+0.36%) |
Aug 15, 2024 | 57.35 | 58.29 | 57.01 | 57.40 | 561,364 | +1.79(+3.22%) |
Aug 14, 2024 | 57.50 | 57.50 | 55.51 | 55.61 | 360,579 | -1.57(-2.75%) |
Aug 13, 2024 | 54.89 | 57.49 | 54.84 | 57.18 | 495,449 | +2.62(+4.81%) |
Aug 12, 2024 | 55.73 | 55.81 | 54.30 | 54.56 | 368,593 | -1.26(-2.26%) |
Aug 09, 2024 | 56.32 | 56.76 | 55.76 | 55.82 | 241,462 | -0.34(-0.60%) |
Aug 08, 2024 | 56.77 | 57.30 | 56.07 | 56.16 | 319,604 | -0.13(-0.23%) |
Aug 07, 2024 | 57.64 | 58.42 | 55.78 | 56.29 | 383,016 | -0.29(-0.51%) |
Aug 06, 2024 | 56.49 | 57.50 | 55.75 | 56.58 | 401,886 | +0.40(+0.71%) |
Aug 05, 2024 | 53.65 | 57.08 | 53.30 | 56.18 | 690,569 | -0.47(-0.82%) |
Aug 02, 2024 | 55.99 | 58.01 | 54.99 | 56.65 | 694,065 | -0.99(-1.72%) |