Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 61.03 | 61.03 | 60.74 | 61.02 | 188,785 | +0.20(+0.33%) |
Oct 03, 2024 | 60.59 | 60.82 | 60.51 | 60.82 | 179,890 | +0.05(+0.08%) |
Oct 02, 2024 | 60.70 | 60.82 | 60.55 | 60.77 | 214,574 | -0.01(-0.02%) |
Oct 01, 2024 | 61.00 | 61.00 | 60.57 | 60.78 | 556,169 | -0.36(-0.59%) |
Sep 30, 2024 | 60.76 | 61.18 | 60.69 | 61.14 | 226,594 | +0.20(+0.33%) |
Sep 27, 2024 | 61.06 | 61.15 | 60.87 | 60.94 | 248,666 | -0.01(-0.02%) |
Sep 26, 2024 | 61.07 | 61.07 | 60.76 | 60.95 | 356,001 | +0.24(+0.40%) |
Sep 25, 2024 | 60.77 | 60.81 | 60.59 | 60.71 | 266,788 | -0.01(-0.02%) |
Sep 24, 2024 | 60.76 | 60.83 | 60.46 | 60.72 | 273,718 | +0.11(+0.18%) |
Sep 23, 2024 | 60.58 | 60.71 | 60.54 | 60.61 | 623,220 | +0.09(+0.15%) |
Sep 20, 2024 | 60.64 | 60.64 | 60.40 | 60.52 | 157,459 | -0.10(-0.16%) |
Sep 19, 2024 | 60.60 | 60.81 | 60.44 | 60.62 | 156,304 | +0.67(+1.12%) |
Sep 18, 2024 | 60.16 | 60.33 | 59.91 | 59.95 | 209,689 | -0.10(-0.17%) |
Sep 17, 2024 | 60.23 | 60.30 | 59.90 | 60.05 | 91,807 | +0.01(+0.02%) |
Sep 16, 2024 | 59.96 | 60.06 | 59.79 | 60.04 | 259,336 | +0.02(+0.03%) |
Sep 13, 2024 | 59.92 | 60.12 | 59.87 | 60.02 | 90,234 | +0.30(+0.50%) |
Sep 12, 2024 | 59.49 | 59.80 | 59.33 | 59.72 | 203,242 | +0.16(+0.27%) |
Sep 11, 2024 | 59.09 | 59.56 | 58.38 | 59.56 | 199,419 | +0.48(+0.81%) |
Sep 10, 2024 | 59.02 | 59.15 | 58.67 | 59.08 | 190,341 | +0.15(+0.25%) |
Sep 09, 2024 | 58.86 | 59.02 | 58.65 | 58.93 | 212,212 | +0.43(+0.73%) |
Sep 06, 2024 | 59.27 | 59.30 | 58.43 | 58.50 | 334,704 | -0.61(-1.03%) |
Sep 05, 2024 | 59.22 | 59.47 | 58.92 | 59.11 | 311,564 | -0.23(-0.39%) |
Sep 04, 2024 | 59.23 | 59.54 | 59.15 | 59.34 | 283,901 | +0.06(+0.10%) |
Sep 03, 2024 | 59.82 | 59.87 | 59.15 | 59.28 | 284,090 | -0.85(-1.41%) |
Aug 30, 2024 | 60.03 | 60.32 | 59.77 | 60.13 | 282,557 | +0.33(+0.55%) |
Aug 29, 2024 | 59.97 | 60.33 | 59.78 | 59.80 | 525,486 | +0.05(+0.08%) |
Aug 28, 2024 | 59.96 | 59.96 | 59.53 | 59.75 | 413,576 | -0.20(-0.33%) |
Aug 27, 2024 | 59.85 | 59.99 | 59.75 | 59.95 | 91,194 | +0.06(+0.10%) |
Aug 26, 2024 | 60.11 | 60.11 | 59.78 | 59.89 | 160,615 | -0.02(-0.03%) |
Aug 23, 2024 | 59.73 | 60.05 | 59.67 | 59.91 | 269,884 | +0.49(+0.82%) |
Aug 22, 2024 | 59.92 | 59.92 | 59.41 | 59.42 | 245,474 | -0.34(-0.57%) |
Aug 21, 2024 | 59.78 | 59.83 | 59.63 | 59.76 | 356,208 | +0.09(+0.15%) |
Aug 20, 2024 | 59.76 | 59.79 | 59.59 | 59.67 | 209,082 | -0.08(-0.13%) |
Aug 19, 2024 | 59.49 | 59.75 | 59.38 | 59.75 | 151,001 | +0.36(+0.61%) |
Aug 16, 2024 | 59.32 | 59.46 | 59.21 | 59.39 | 247,200 | +0.14(+0.24%) |
Aug 15, 2024 | 59.07 | 59.34 | 59.04 | 59.25 | 525,127 | +0.58(+0.99%) |
Aug 14, 2024 | 58.67 | 58.74 | 58.42 | 58.67 | 122,372 | +0.11(+0.19%) |
Aug 13, 2024 | 58.13 | 58.57 | 58.13 | 58.56 | 184,198 | +0.72(+1.24%) |
Aug 12, 2024 | 57.85 | 58.06 | 57.76 | 57.84 | 194,661 | -0.03(-0.05%) |
Aug 09, 2024 | 57.72 | 57.94 | 57.54 | 57.87 | 251,024 | +0.22(+0.38%) |
Aug 08, 2024 | 57.26 | 57.78 | 57.07 | 57.65 | 524,824 | +0.78(+1.37%) |
Aug 07, 2024 | 57.61 | 57.74 | 56.87 | 56.87 | 1,081,832 | -0.25(-0.44%) |
Aug 06, 2024 | 56.87 | 57.72 | 56.87 | 57.12 | 961,589 | +0.32(+0.56%) |
Aug 05, 2024 | 55.75 | 57.17 | 55.75 | 56.80 | 171,491 | -1.03(-1.78%) |
Aug 02, 2024 | 57.89 | 58.14 | 57.54 | 57.83 | 621,166 | -0.54(-0.92%) |