Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 63.06 | 63.45 | 62.79 | 63.40 | 4,285,823 | +0.38(+0.60%) |
Oct 11, 2024 | 62.08 | 63.05 | 62.08 | 63.02 | 5,225,678 | +1.05(+1.69%) |
Oct 10, 2024 | 61.90 | 62.08 | 61.63 | 61.97 | 6,165,295 | -0.33(-0.53%) |
Oct 09, 2024 | 61.86 | 62.49 | 61.77 | 62.30 | 4,490,791 | +0.41(+0.66%) |
Oct 08, 2024 | 61.84 | 62.09 | 61.60 | 61.89 | 6,998,314 | +0.04(+0.06%) |
Oct 07, 2024 | 62.11 | 62.12 | 61.48 | 61.85 | 6,747,376 | -0.43(-0.69%) |
Oct 04, 2024 | 62.43 | 62.52 | 61.84 | 62.28 | 6,157,325 | +0.60(+0.97%) |
Oct 03, 2024 | 61.60 | 61.83 | 61.22 | 61.68 | 6,870,364 | -0.20(-0.32%) |
Oct 02, 2024 | 61.69 | 62.12 | 61.47 | 61.88 | 5,452,604 | +0.05(+0.08%) |
Oct 01, 2024 | 62.26 | 62.27 | 61.34 | 61.83 | 13,103,996 | -0.49(-0.79%) |
Sep 30, 2024 | 62.09 | 62.41 | 61.74 | 62.32 | 9,545,910 | +0.05(+0.08%) |
Sep 27, 2024 | 62.58 | 62.82 | 62.02 | 62.27 | 8,363,988 | +0.11(+0.18%) |
Sep 26, 2024 | 62.28 | 62.57 | 61.98 | 62.16 | 11,220,751 | +0.50(+0.81%) |
Sep 25, 2024 | 62.31 | 62.37 | 61.55 | 61.66 | 5,986,580 | -0.63(-1.01%) |
Sep 24, 2024 | 62.42 | 62.59 | 62.16 | 62.29 | 5,692,135 | -0.01(-0.02%) |
Sep 23, 2024 | 62.22 | 62.42 | 61.95 | 62.30 | 8,258,823 | +0.34(+0.55%) |
Sep 20, 2024 | 62.21 | 62.21 | 61.70 | 61.96 | 9,046,960 | -0.45(-0.72%) |
Sep 19, 2024 | 62.55 | 62.55 | 61.83 | 62.41 | 6,306,072 | +1.06(+1.72%) |
Sep 18, 2024 | 61.32 | 62.38 | 61.12 | 61.35 | 11,103,938 | +0.06(+0.10%) |
Sep 17, 2024 | 61.31 | 61.70 | 61.06 | 61.29 | 7,597,393 | +0.31(+0.51%) |
Sep 16, 2024 | 60.77 | 61.05 | 60.57 | 60.99 | 5,582,747 | +0.41(+0.67%) |
Sep 13, 2024 | 60.01 | 60.63 | 59.92 | 60.58 | 6,069,717 | +1.07(+1.79%) |
Sep 12, 2024 | 59.14 | 59.65 | 58.79 | 59.51 | 6,623,441 | +0.50(+0.84%) |
Sep 11, 2024 | 58.59 | 59.08 | 57.70 | 59.01 | 10,239,447 | +0.24(+0.41%) |
Sep 10, 2024 | 58.96 | 59.01 | 58.32 | 58.77 | 6,618,443 | -0.13(-0.22%) |
Sep 09, 2024 | 58.80 | 59.30 | 58.70 | 58.90 | 8,935,149 | +0.24(+0.41%) |
Sep 06, 2024 | 59.48 | 59.87 | 58.54 | 58.66 | 7,344,998 | -0.79(-1.32%) |
Sep 05, 2024 | 59.89 | 60.01 | 59.27 | 59.45 | 6,795,791 | -0.41(-0.68%) |
Sep 04, 2024 | 59.83 | 60.31 | 59.69 | 59.86 | 9,234,969 | -0.20(-0.33%) |
Sep 03, 2024 | 61.12 | 61.45 | 59.87 | 60.06 | 8,753,262 | -1.59(-2.59%) |
Aug 30, 2024 | 61.41 | 61.66 | 60.88 | 61.65 | 5,221,726 | +0.48(+0.78%) |
Aug 29, 2024 | 61.31 | 61.71 | 60.82 | 61.18 | 5,177,112 | +0.16(+0.26%) |
Aug 28, 2024 | 61.07 | 61.33 | 60.71 | 61.02 | 4,140,645 | -0.28(-0.46%) |
Aug 27, 2024 | 61.26 | 61.40 | 61.04 | 61.29 | 6,143,837 | -0.24(-0.39%) |
Aug 26, 2024 | 62.05 | 62.18 | 61.48 | 61.53 | 5,327,020 | -0.19(-0.31%) |
Aug 23, 2024 | 60.83 | 61.90 | 60.72 | 61.72 | 9,282,100 | +1.31(+2.18%) |
Aug 22, 2024 | 60.81 | 61.02 | 60.30 | 60.41 | 6,980,170 | -0.37(-0.61%) |
Aug 21, 2024 | 60.40 | 60.82 | 60.17 | 60.78 | 6,053,310 | +0.73(+1.21%) |
Aug 20, 2024 | 60.53 | 60.58 | 59.92 | 60.05 | 4,216,627 | -0.54(-0.89%) |
Aug 19, 2024 | 60.06 | 60.59 | 60.06 | 60.59 | 4,947,151 | +0.58(+0.96%) |
Aug 16, 2024 | 59.77 | 60.26 | 59.74 | 60.01 | 8,259,591 | +0.03(+0.05%) |
Aug 15, 2024 | 59.81 | 60.17 | 59.55 | 59.98 | 5,580,153 | +1.17(+1.98%) |
Aug 14, 2024 | 59.03 | 59.15 | 58.60 | 58.81 | 6,227,804 | -0.07(-0.12%) |
Aug 13, 2024 | 58.47 | 58.96 | 58.18 | 58.88 | 6,562,344 | +0.79(+1.35%) |
Aug 12, 2024 | 58.55 | 58.64 | 57.98 | 58.10 | 5,527,585 | -0.35(-0.60%) |
Aug 09, 2024 | 58.51 | 58.65 | 58.04 | 58.45 | 5,640,972 | -0.04(-0.07%) |
Aug 08, 2024 | 57.80 | 58.54 | 57.56 | 58.49 | 13,286,138 | +1.23(+2.14%) |
Aug 07, 2024 | 58.50 | 58.70 | 57.19 | 57.26 | 10,102,098 | -0.41(-0.71%) |
Aug 06, 2024 | 57.22 | 58.41 | 56.76 | 57.67 | 17,950,478 | +0.57(+0.99%) |
Aug 05, 2024 | 56.07 | 57.84 | 55.80 | 57.10 | 23,669,434 | -1.59(-2.72%) |
Aug 02, 2024 | 59.12 | 59.14 | 58.04 | 58.69 | 16,812,176 | -1.67(-2.77%) |
|