Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 59.92 | 59.92 | 58.10 | 58.80 | 2,067,781 | -1.48(-2.46%) |
Oct 04, 2024 | 59.50 | 60.66 | 59.49 | 60.28 | 2,388,071 | +1.24(+2.10%) |
Oct 03, 2024 | 58.77 | 59.59 | 58.69 | 59.04 | 1,317,684 | -0.26(-0.44%) |
Oct 02, 2024 | 59.38 | 59.66 | 58.26 | 59.30 | 772,199 | +0.23(+0.39%) |
Oct 01, 2024 | 61.69 | 61.88 | 58.87 | 59.07 | 1,356,287 | -2.65(-4.29%) |
Sep 30, 2024 | 61.71 | 62.33 | 61.02 | 61.72 | 931,257 | -0.33(-0.53%) |
Sep 27, 2024 | 62.16 | 62.34 | 61.27 | 62.05 | 1,205,176 | +0.42(+0.68%) |
Sep 26, 2024 | 62.00 | 62.08 | 60.38 | 61.63 | 527,573 | +1.08(+1.78%) |
Sep 25, 2024 | 61.65 | 62.50 | 60.18 | 60.55 | 1,615,735 | -0.60(-0.98%) |
Sep 24, 2024 | 59.93 | 61.58 | 59.68 | 61.15 | 2,439,767 | +2.26(+3.84%) |
Sep 23, 2024 | 59.51 | 59.66 | 58.56 | 58.89 | 1,238,151 | -0.60(-1.01%) |
Sep 20, 2024 | 60.38 | 60.49 | 58.72 | 59.49 | 4,440,176 | -0.55(-0.92%) |
Sep 19, 2024 | 58.76 | 60.91 | 58.17 | 60.04 | 1,944,311 | +3.18(+5.59%) |
Sep 18, 2024 | 57.45 | 58.80 | 56.57 | 56.86 | 2,561,125 | -0.62(-1.08%) |
Sep 17, 2024 | 58.71 | 58.71 | 57.26 | 57.48 | 1,439,466 | -0.65(-1.12%) |
Sep 16, 2024 | 58.00 | 58.51 | 57.70 | 58.13 | 1,443,581 | +0.13(+0.22%) |
Sep 13, 2024 | 57.75 | 58.64 | 57.57 | 58.00 | 1,153,189 | +0.89(+1.56%) |
Sep 12, 2024 | 55.58 | 57.31 | 54.50 | 57.11 | 2,564,233 | +1.95(+3.54%) |
Sep 11, 2024 | 52.94 | 55.18 | 52.78 | 55.16 | 2,932,219 | +1.93(+3.63%) |
Sep 10, 2024 | 54.72 | 54.86 | 52.92 | 53.23 | 2,191,016 | -1.07(-1.97%) |
Sep 09, 2024 | 54.46 | 55.37 | 54.11 | 54.30 | 1,421,350 | +0.07(+0.13%) |
Sep 06, 2024 | 55.84 | 56.15 | 53.69 | 54.23 | 1,809,013 | -1.15(-2.08%) |
Sep 05, 2024 | 56.11 | 56.78 | 55.28 | 55.38 | 1,349,570 | -0.48(-0.86%) |
Sep 04, 2024 | 56.30 | 57.04 | 55.63 | 55.86 | 867,953 | -0.74(-1.31%) |
Sep 03, 2024 | 58.81 | 58.94 | 56.24 | 56.60 | 1,485,020 | -2.67(-4.50%) |
Aug 30, 2024 | 59.78 | 60.14 | 58.42 | 59.27 | 1,822,510 | +0.22(+0.37%) |
Aug 29, 2024 | 60.12 | 60.51 | 59.04 | 59.05 | 1,121,707 | -0.43(-0.72%) |
Aug 28, 2024 | 60.00 | 60.81 | 59.28 | 59.48 | 1,220,825 | -0.85(-1.41%) |
Aug 27, 2024 | 60.92 | 61.44 | 59.74 | 60.33 | 1,662,089 | -1.35(-2.19%) |
Aug 26, 2024 | 61.69 | 63.05 | 61.49 | 61.68 | 1,521,250 | +0.28(+0.46%) |
Aug 23, 2024 | 59.78 | 61.98 | 59.29 | 61.40 | 1,503,688 | +2.28(+3.86%) |
Aug 22, 2024 | 59.53 | 60.12 | 58.91 | 59.12 | 1,683,706 | -0.35(-0.59%) |
Aug 21, 2024 | 58.95 | 59.67 | 58.34 | 59.47 | 1,267,717 | +1.00(+1.71%) |
Aug 20, 2024 | 59.99 | 60.06 | 58.46 | 58.47 | 1,799,652 | -1.67(-2.78%) |
Aug 19, 2024 | 57.69 | 60.60 | 57.69 | 60.14 | 1,981,196 | +2.61(+4.54%) |
Aug 16, 2024 | 56.14 | 57.67 | 56.09 | 57.53 | 1,577,091 | +1.02(+1.80%) |
Aug 15, 2024 | 56.73 | 57.59 | 56.40 | 56.51 | 1,279,554 | +0.78(+1.40%) |
Aug 14, 2024 | 56.01 | 56.41 | 55.41 | 55.73 | 2,666,079 | -0.10(-0.18%) |
Aug 13, 2024 | 54.23 | 56.07 | 53.49 | 55.83 | 2,498,298 | +2.08(+3.87%) |
Aug 12, 2024 | 53.47 | 54.09 | 52.60 | 53.75 | 1,194,667 | +0.46(+0.86%) |
Aug 09, 2024 | 54.33 | 54.33 | 52.83 | 53.29 | 1,301,776 | -0.99(-1.82%) |
Aug 08, 2024 | 52.69 | 54.58 | 52.15 | 54.28 | 2,251,115 | +2.54(+4.91%) |
Aug 07, 2024 | 54.00 | 54.49 | 51.65 | 51.74 | 3,008,732 | -1.21(-2.29%) |
Aug 06, 2024 | 53.77 | 55.21 | 52.91 | 52.95 | 3,352,695 | -0.25(-0.47%) |
Aug 05, 2024 | 53.50 | 54.09 | 52.08 | 53.20 | 5,330,637 | -3.58(-6.31%) |
Aug 02, 2024 | 54.80 | 56.95 | 49.46 | 56.78 | 15,378,827 | -10.44(-15.53%) |