Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 61.11 | 61.11 | 61.09 | 61.09 | 557 | +0.42(+0.69%) |
Oct 15, 2024 | 61.22 | 61.22 | 60.67 | 60.67 | 1,394 | -0.18(-0.29%) |
Oct 14, 2024 | 60.70 | 60.85 | 60.70 | 60.85 | 1,749 | +0.45(+0.74%) |
Oct 11, 2024 | 60.30 | 60.40 | 60.30 | 60.40 | 1,749 | +0.75(+1.26%) |
Oct 10, 2024 | 59.69 | 59.69 | 59.48 | 59.65 | 638 | -0.25(-0.42%) |
Oct 09, 2024 | 59.78 | 59.90 | 59.72 | 59.90 | 5,523 | +0.45(+0.76%) |
Oct 08, 2024 | 59.47 | 59.47 | 59.45 | 59.45 | 324 | +0.23(+0.39%) |
Oct 07, 2024 | 59.29 | 59.32 | 58.95 | 59.22 | 21,899 | -0.42(-0.71%) |
Oct 04, 2024 | 59.28 | 59.64 | 59.28 | 59.64 | 678 | +0.48(+0.80%) |
Oct 03, 2024 | 59.21 | 59.29 | 59.06 | 59.17 | 5,890 | -0.38(-0.64%) |
Oct 02, 2024 | 59.58 | 59.58 | 59.52 | 59.55 | 1,064 | -0.10(-0.17%) |
Oct 01, 2024 | 60.32 | 60.32 | 59.47 | 59.65 | 1,568 | -0.50(-0.84%) |
Sep 30, 2024 | 59.98 | 60.15 | 59.95 | 60.15 | 767 | +0.08(+0.14%) |
Sep 27, 2024 | 60.07 | 60.36 | 60.07 | 60.07 | 1,539 | +0.13(+0.22%) |
Sep 26, 2024 | 59.78 | 59.94 | 59.78 | 59.94 | 2,095 | +0.57(+0.97%) |
Sep 25, 2024 | 59.77 | 59.77 | 59.37 | 59.37 | 672 | -0.45(-0.76%) |
Sep 24, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 549 | +0.16(+0.27%) |
Sep 23, 2024 | 59.49 | 59.66 | 59.49 | 59.66 | 661 | +0.28(+0.48%) |
Sep 20, 2024 | 59.26 | 59.38 | 59.26 | 59.38 | 1,339 | -0.38(-0.64%) |
Sep 19, 2024 | 59.67 | 59.78 | 59.67 | 59.76 | 1,190 | +0.82(+1.38%) |
Sep 18, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 297 | -0.02(-0.03%) |
Sep 17, 2024 | 59.28 | 59.28 | 58.96 | 58.96 | 1,393 | +0.11(+0.19%) |
Sep 16, 2024 | 58.63 | 58.85 | 58.63 | 58.85 | 807 | +0.44(+0.75%) |
Sep 13, 2024 | 58.44 | 58.44 | 58.37 | 58.41 | 710 | +0.73(+1.26%) |
Sep 12, 2024 | 57.37 | 57.68 | 57.37 | 57.68 | 1,063 | +0.39(+0.68%) |
Sep 11, 2024 | 56.99 | 57.29 | 56.51 | 57.29 | 543 | +0.21(+0.37%) |
Sep 10, 2024 | 56.93 | 57.08 | 56.93 | 57.08 | 279 | +0.03(+0.06%) |
Sep 09, 2024 | 57.29 | 57.37 | 57.05 | 57.05 | 6,023 | +0.47(+0.84%) |
Sep 06, 2024 | 56.75 | 56.75 | 56.57 | 56.58 | 1,038 | -0.65(-1.14%) |
Sep 05, 2024 | 57.43 | 57.48 | 57.04 | 57.23 | 1,771 | -0.38(-0.67%) |
Sep 04, 2024 | 57.70 | 57.71 | 57.48 | 57.62 | 3,226 | -0.10(-0.18%) |
Sep 03, 2024 | 58.22 | 58.24 | 57.72 | 57.72 | 1,349 | -1.06(-1.81%) |
Aug 30, 2024 | 58.59 | 58.78 | 58.59 | 58.78 | 709 | +0.45(+0.77%) |
Aug 29, 2024 | 58.23 | 58.63 | 58.23 | 58.33 | 1,829 | +0.14(+0.25%) |
Aug 28, 2024 | 58.41 | 58.41 | 58.10 | 58.19 | 491 | -0.24(-0.41%) |
Aug 27, 2024 | 58.26 | 58.44 | 58.26 | 58.43 | 1,051 | -0.05(-0.08%) |
Aug 26, 2024 | 58.85 | 58.92 | 58.47 | 58.47 | 1,831 | -0.10(-0.18%) |
Aug 23, 2024 | 58.46 | 58.58 | 58.46 | 58.58 | 261 | +0.95(+1.64%) |
Aug 22, 2024 | 58.17 | 58.17 | 57.63 | 57.63 | 5,962 | -0.33(-0.57%) |
Aug 21, 2024 | 57.63 | 57.96 | 57.63 | 57.96 | 678 | +0.63(+1.10%) |
Aug 20, 2024 | 57.41 | 57.47 | 57.33 | 57.33 | 788 | -0.28(-0.49%) |
Aug 19, 2024 | 57.45 | 57.61 | 57.45 | 57.61 | 1,153 | +0.42(+0.73%) |
Aug 16, 2024 | 57.05 | 57.19 | 56.96 | 57.19 | 8,412 | +0.17(+0.30%) |
Aug 15, 2024 | 57.11 | 57.13 | 57.02 | 57.02 | 4,804 | +0.77(+1.37%) |
Aug 14, 2024 | 56.14 | 56.25 | 56.13 | 56.25 | 101,146 | +0.13(+0.22%) |
Aug 13, 2024 | 55.72 | 56.13 | 55.72 | 56.13 | 350 | +0.83(+1.50%) |
Aug 12, 2024 | 55.96 | 55.96 | 55.30 | 55.30 | 4,208 | -0.39(-0.69%) |
Aug 09, 2024 | 55.57 | 55.68 | 55.57 | 55.68 | 832 | +0.11(+0.21%) |
Aug 08, 2024 | 55.60 | 55.60 | 55.57 | 55.57 | 183 | +1.06(+1.94%) |
Aug 07, 2024 | 55.52 | 55.56 | 54.51 | 54.51 | 2,415 | -0.46(-0.83%) |
Aug 06, 2024 | 55.16 | 55.58 | 54.97 | 54.97 | 691 | +0.47(+0.86%) |
Aug 05, 2024 | 53.98 | 54.92 | 53.98 | 54.50 | 10,126 | -1.30(-2.33%) |
Aug 02, 2024 | 55.30 | 55.80 | 55.29 | 55.80 | 7,820 | -1.23(-2.16%) |
|