Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 62.75 | 62.78 | 62.69 | 62.78 | 305,992 | +0.11(+0.18%) |
Oct 11, 2024 | 62.66 | 62.78 | 62.63 | 62.67 | 305,583 | +0.03(+0.05%) |
Oct 10, 2024 | 62.61 | 62.67 | 62.61 | 62.64 | 287,691 | +0.01(+0.02%) |
Oct 09, 2024 | 62.64 | 62.66 | 62.60 | 62.63 | 511,080 | +0.03(+0.05%) |
Oct 08, 2024 | 62.66 | 62.73 | 62.60 | 62.60 | 536,134 | -0.03(-0.05%) |
Oct 07, 2024 | 62.67 | 62.69 | 62.60 | 62.63 | 348,024 | +0.04(+0.06%) |
Oct 04, 2024 | 62.64 | 62.65 | 62.57 | 62.59 | 568,921 | -0.04(-0.06%) |
Oct 03, 2024 | 62.59 | 62.65 | 62.58 | 62.63 | 1,734,608 | +0.04(+0.06%) |
Oct 02, 2024 | 62.59 | 62.61 | 62.57 | 62.59 | 807,269 | +0.00(+0.00%) |
Oct 01, 2024 | 62.58 | 62.66 | 62.57 | 62.59 | 767,463 | -0.03(-0.05%) |
Sep 30, 2024 | 62.60 | 62.64 | 62.54 | 62.62 | 976,648 | +0.01(+0.02%) |
Sep 27, 2024 | 62.53 | 62.65 | 62.53 | 62.61 | 1,531,883 | +0.08(+0.13%) |
Sep 26, 2024 | 62.55 | 62.59 | 62.49 | 62.53 | 659,055 | +0.04(+0.06%) |
Sep 25, 2024 | 62.50 | 62.55 | 62.47 | 62.49 | 1,849,966 | +0.02(+0.03%) |
Sep 24, 2024 | 62.61 | 62.63 | 62.45 | 62.47 | 1,275,162 | -0.14(-0.22%) |
Sep 23, 2024 | 62.79 | 62.79 | 62.56 | 62.61 | 515,234 | -0.13(-0.21%) |
Sep 20, 2024 | 62.69 | 62.74 | 62.55 | 62.74 | 1,044,786 | +0.08(+0.13%) |
Sep 19, 2024 | 62.64 | 62.68 | 62.46 | 62.66 | 1,262,798 | +0.16(+0.26%) |
Sep 18, 2024 | 62.56 | 62.67 | 62.44 | 62.50 | 407,305 | -0.15(-0.24%) |
Sep 17, 2024 | 62.73 | 62.73 | 62.53 | 62.65 | 523,045 | +0.07(+0.11%) |
Sep 16, 2024 | 62.70 | 62.70 | 62.55 | 62.58 | 962,014 | -0.04(-0.06%) |
Sep 13, 2024 | 62.73 | 62.75 | 62.62 | 62.62 | 402,641 | -0.10(-0.16%) |
Sep 12, 2024 | 62.73 | 62.75 | 62.59 | 62.72 | 599,278 | +0.07(+0.11%) |
Sep 11, 2024 | 62.71 | 62.77 | 62.51 | 62.65 | 269,092 | -0.12(-0.19%) |
Sep 10, 2024 | 62.80 | 62.80 | 62.66 | 62.77 | 336,390 | -0.01(-0.02%) |
Sep 09, 2024 | 62.72 | 62.84 | 62.70 | 62.78 | 222,439 | -0.03(-0.05%) |
Sep 06, 2024 | 62.84 | 62.92 | 62.65 | 62.81 | 225,370 | -0.04(-0.06%) |
Sep 05, 2024 | 62.90 | 62.91 | 62.70 | 62.85 | 361,384 | -0.02(-0.03%) |
Sep 04, 2024 | 62.75 | 62.90 | 62.47 | 62.87 | 677,405 | +0.04(+0.06%) |
Sep 03, 2024 | 62.65 | 62.88 | 62.65 | 62.83 | 794,573 | +0.08(+0.13%) |
Aug 30, 2024 | 62.75 | 62.86 | 62.65 | 62.75 | 701,697 | +0.17(+0.27%) |
Aug 29, 2024 | 62.89 | 62.91 | 62.58 | 62.58 | 303,762 | -0.23(-0.37%) |
Aug 28, 2024 | 62.82 | 62.94 | 62.78 | 62.81 | 248,041 | -0.04(-0.06%) |
Aug 27, 2024 | 62.81 | 62.95 | 62.81 | 62.85 | 422,202 | +0.04(+0.06%) |
Aug 26, 2024 | 62.99 | 62.99 | 62.80 | 62.81 | 342,810 | -0.19(-0.30%) |
Aug 23, 2024 | 62.90 | 63.00 | 62.83 | 63.00 | 972,450 | +0.20(+0.32%) |
Aug 22, 2024 | 62.87 | 62.99 | 62.80 | 62.80 | 401,989 | -0.03(-0.05%) |
Aug 21, 2024 | 62.80 | 62.85 | 62.75 | 62.83 | 276,522 | +0.03(+0.05%) |
Aug 20, 2024 | 62.80 | 62.90 | 62.72 | 62.80 | 332,629 | +0.04(+0.06%) |
Aug 19, 2024 | 62.65 | 62.93 | 62.51 | 62.76 | 606,529 | +0.11(+0.18%) |
Aug 16, 2024 | 62.85 | 62.85 | 62.40 | 62.65 | 631,749 | -0.25(-0.40%) |
Aug 15, 2024 | 63.05 | 63.11 | 62.84 | 62.90 | 5,016,981 | -0.10(-0.16%) |
Aug 14, 2024 | 61.98 | 63.04 | 61.96 | 63.00 | 1,601,287 | +1.01(+1.63%) |
Aug 13, 2024 | 62.15 | 62.15 | 61.96 | 61.99 | 526,840 | +0.04(+0.06%) |
Aug 12, 2024 | 62.00 | 62.04 | 61.91 | 61.95 | 641,514 | -0.08(-0.13%) |
Aug 09, 2024 | 62.00 | 62.15 | 61.96 | 62.03 | 570,789 | +0.02(+0.03%) |
Aug 08, 2024 | 62.10 | 62.10 | 61.97 | 62.01 | 582,622 | +0.04(+0.06%) |
Aug 07, 2024 | 62.05 | 62.10 | 61.96 | 61.97 | 823,275 | +0.00(+0.00%) |
Aug 06, 2024 | 61.88 | 62.10 | 61.88 | 61.97 | 920,996 | +0.04(+0.06%) |
Aug 05, 2024 | 61.85 | 62.14 | 61.70 | 61.93 | 1,577,551 | +0.01(+0.02%) |
Aug 02, 2024 | 61.95 | 62.04 | 61.88 | 61.92 | 836,413 | -0.02(-0.03%) |