Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 62.01 | 63.26 | 61.67 | 62.73 | 213,861 | +0.72(+1.16%) |
Oct 11, 2024 | 59.97 | 62.18 | 59.79 | 62.01 | 185,744 | +2.47(+4.15%) |
Oct 10, 2024 | 59.02 | 59.69 | 58.80 | 59.54 | 104,770 | -0.08(-0.13%) |
Oct 09, 2024 | 58.20 | 60.06 | 58.20 | 59.62 | 143,611 | +1.20(+2.05%) |
Oct 08, 2024 | 58.78 | 58.96 | 58.36 | 58.42 | 97,210 | -0.07(-0.12%) |
Oct 07, 2024 | 58.32 | 58.66 | 58.02 | 58.49 | 159,428 | -0.09(-0.15%) |
Oct 04, 2024 | 58.55 | 58.77 | 57.98 | 58.58 | 167,746 | +1.33(+2.32%) |
Oct 03, 2024 | 56.81 | 57.66 | 56.75 | 57.25 | 99,626 | -0.08(-0.14%) |
Oct 02, 2024 | 57.96 | 58.60 | 57.09 | 57.33 | 148,614 | -0.73(-1.26%) |
Oct 01, 2024 | 59.56 | 59.56 | 57.68 | 58.06 | 162,125 | -1.73(-2.89%) |
Sep 30, 2024 | 59.51 | 60.11 | 59.08 | 59.79 | 139,268 | +0.28(+0.47%) |
Sep 27, 2024 | 60.18 | 60.43 | 59.13 | 59.51 | 128,594 | +0.09(+0.15%) |
Sep 26, 2024 | 59.71 | 60.09 | 59.23 | 59.42 | 144,197 | +0.36(+0.61%) |
Sep 25, 2024 | 60.27 | 60.27 | 58.94 | 59.06 | 162,737 | -1.04(-1.73%) |
Sep 24, 2024 | 60.93 | 61.26 | 59.81 | 60.10 | 267,833 | -0.80(-1.31%) |
Sep 23, 2024 | 61.57 | 61.77 | 60.55 | 60.90 | 220,238 | -0.66(-1.07%) |
Sep 20, 2024 | 62.22 | 62.82 | 61.27 | 61.56 | 823,864 | -2.10(-3.30%) |
Sep 19, 2024 | 63.56 | 64.22 | 62.56 | 63.66 | 188,043 | +1.52(+2.45%) |
Sep 18, 2024 | 62.51 | 64.16 | 61.69 | 62.14 | 253,137 | -0.16(-0.26%) |
Sep 17, 2024 | 62.39 | 63.62 | 61.91 | 62.30 | 154,201 | +0.63(+1.02%) |
Sep 16, 2024 | 61.25 | 62.18 | 60.34 | 61.67 | 161,422 | +0.73(+1.20%) |
Sep 13, 2024 | 60.80 | 61.16 | 60.08 | 60.94 | 175,606 | +1.04(+1.74%) |
Sep 12, 2024 | 60.20 | 60.20 | 58.81 | 59.90 | 145,172 | +0.24(+0.40%) |
Sep 11, 2024 | 59.84 | 59.84 | 58.31 | 59.66 | 147,525 | -0.76(-1.26%) |
Sep 10, 2024 | 60.81 | 61.01 | 59.38 | 60.42 | 269,746 | -0.16(-0.26%) |
Sep 09, 2024 | 60.24 | 61.90 | 60.03 | 60.58 | 365,966 | +0.71(+1.19%) |
Sep 06, 2024 | 61.52 | 61.71 | 59.71 | 59.87 | 161,466 | -1.47(-2.40%) |
Sep 05, 2024 | 62.26 | 62.26 | 60.59 | 61.34 | 162,739 | -0.47(-0.76%) |
Sep 04, 2024 | 62.86 | 63.67 | 61.64 | 61.81 | 114,535 | -1.24(-1.97%) |
Sep 03, 2024 | 62.74 | 63.64 | 62.60 | 63.05 | 241,836 | -0.13(-0.21%) |
Aug 30, 2024 | 62.36 | 63.23 | 61.53 | 63.18 | 256,785 | +0.97(+1.56%) |
Aug 29, 2024 | 63.38 | 63.38 | 62.11 | 62.21 | 158,260 | -0.41(-0.65%) |
Aug 28, 2024 | 61.47 | 63.01 | 61.45 | 62.62 | 126,128 | +0.73(+1.18%) |
Aug 27, 2024 | 62.01 | 62.02 | 60.88 | 61.89 | 135,290 | -0.35(-0.56%) |
Aug 26, 2024 | 62.85 | 63.36 | 62.12 | 62.24 | 372,267 | -0.21(-0.34%) |
Aug 23, 2024 | 60.79 | 62.84 | 60.32 | 62.45 | 591,798 | +2.16(+3.58%) |
Aug 22, 2024 | 60.48 | 60.95 | 59.93 | 60.29 | 167,857 | -0.12(-0.20%) |
Aug 21, 2024 | 60.56 | 61.45 | 59.59 | 60.41 | 263,288 | +0.44(+0.73%) |
Aug 20, 2024 | 60.84 | 61.01 | 59.94 | 59.97 | 136,130 | -1.23(-2.01%) |
Aug 19, 2024 | 60.34 | 61.56 | 60.10 | 61.20 | 174,924 | +1.02(+1.69%) |
Aug 16, 2024 | 59.24 | 60.58 | 59.24 | 60.18 | 124,571 | +0.86(+1.45%) |
Aug 15, 2024 | 59.07 | 60.34 | 58.93 | 59.32 | 158,616 | +1.49(+2.58%) |
Aug 14, 2024 | 58.61 | 58.63 | 57.15 | 57.83 | 160,275 | -0.38(-0.65%) |
Aug 13, 2024 | 57.77 | 58.31 | 56.83 | 58.21 | 192,714 | +1.09(+1.90%) |
Aug 12, 2024 | 57.86 | 58.14 | 56.74 | 57.12 | 108,890 | -0.28(-0.48%) |
Aug 09, 2024 | 57.32 | 57.86 | 56.92 | 57.40 | 138,445 | -0.17(-0.29%) |
Aug 08, 2024 | 57.28 | 57.57 | 56.51 | 57.57 | 194,792 | +1.26(+2.23%) |
Aug 07, 2024 | 57.79 | 57.79 | 56.15 | 56.31 | 257,912 | -0.85(-1.48%) |
Aug 06, 2024 | 57.41 | 58.14 | 56.34 | 57.16 | 206,314 | -0.35(-0.61%) |
Aug 05, 2024 | 57.78 | 58.95 | 56.62 | 57.51 | 281,857 | -3.08(-5.08%) |
Aug 02, 2024 | 60.08 | 60.85 | 58.32 | 60.58 | 305,910 | -2.37(-3.77%) |
|