Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.83 | 62.35 | 61.59 | 62.17 | 1,212,419 | +0.19(+0.31%) |
Oct 17, 2024 | 62.34 | 62.49 | 61.90 | 61.98 | 1,585,409 | -0.31(-0.50%) |
Oct 16, 2024 | 61.15 | 62.42 | 61.12 | 62.29 | 1,760,563 | +1.21(+1.98%) |
Oct 15, 2024 | 60.88 | 61.65 | 60.73 | 61.08 | 1,615,450 | +0.70(+1.16%) |
Oct 14, 2024 | 59.82 | 60.48 | 59.64 | 60.38 | 977,584 | +0.71(+1.19%) |
Oct 11, 2024 | 58.98 | 59.75 | 58.98 | 59.67 | 1,120,833 | +0.69(+1.17%) |
Oct 10, 2024 | 59.67 | 59.98 | 58.93 | 58.98 | 1,103,891 | -0.58(-0.97%) |
Oct 09, 2024 | 59.61 | 60.02 | 59.29 | 59.56 | 1,130,976 | -0.03(-0.05%) |
Oct 08, 2024 | 59.45 | 59.94 | 59.33 | 59.59 | 1,664,056 | +0.25(+0.42%) |
Oct 07, 2024 | 59.80 | 59.92 | 59.20 | 59.34 | 1,450,908 | -0.85(-1.41%) |
Oct 04, 2024 | 60.26 | 60.37 | 59.73 | 60.19 | 935,731 | -0.38(-0.63%) |
Oct 03, 2024 | 60.64 | 60.93 | 60.40 | 60.57 | 898,368 | -0.02(-0.03%) |
Oct 02, 2024 | 60.49 | 61.02 | 60.40 | 60.59 | 1,456,119 | -0.43(-0.70%) |
Oct 01, 2024 | 60.47 | 61.09 | 60.15 | 61.02 | 1,609,476 | +0.33(+0.54%) |
Sep 30, 2024 | 60.74 | 61.04 | 60.24 | 60.69 | 1,537,802 | -0.05(-0.08%) |
Sep 27, 2024 | 60.16 | 60.86 | 59.93 | 60.74 | 1,074,692 | +0.84(+1.40%) |
Sep 26, 2024 | 59.91 | 60.51 | 59.73 | 59.90 | 1,046,023 | -0.05(-0.08%) |
Sep 25, 2024 | 60.38 | 60.38 | 59.72 | 59.95 | 1,179,703 | -0.10(-0.17%) |
Sep 24, 2024 | 59.83 | 60.76 | 59.51 | 60.05 | 924,653 | -0.30(-0.50%) |
Sep 23, 2024 | 60.03 | 60.41 | 59.85 | 60.35 | 1,103,759 | +0.63(+1.05%) |
Sep 20, 2024 | 59.79 | 60.05 | 59.49 | 59.72 | 3,115,330 | -0.03(-0.05%) |
Sep 19, 2024 | 59.98 | 60.11 | 59.34 | 59.75 | 1,462,759 | -0.58(-0.96%) |
Sep 18, 2024 | 60.11 | 60.55 | 59.95 | 60.33 | 1,331,946 | +0.02(+0.03%) |
Sep 17, 2024 | 60.35 | 60.67 | 60.15 | 60.31 | 1,054,613 | -0.20(-0.33%) |
Sep 16, 2024 | 59.90 | 60.51 | 59.74 | 60.51 | 1,439,191 | +0.86(+1.44%) |
Sep 13, 2024 | 59.15 | 59.66 | 58.80 | 59.65 | 797,739 | +0.74(+1.26%) |
Sep 12, 2024 | 59.04 | 59.30 | 58.51 | 58.91 | 951,980 | -0.09(-0.15%) |
Sep 11, 2024 | 59.08 | 59.22 | 58.51 | 59.00 | 1,067,532 | -0.35(-0.59%) |
Sep 10, 2024 | 59.25 | 59.51 | 59.02 | 59.35 | 1,107,472 | +0.10(+0.17%) |
Sep 09, 2024 | 58.77 | 59.26 | 58.56 | 59.25 | 901,648 | +0.67(+1.14%) |
Sep 06, 2024 | 59.03 | 59.06 | 58.51 | 58.58 | 996,060 | -0.39(-0.66%) |
Sep 05, 2024 | 59.80 | 59.80 | 58.78 | 58.97 | 1,126,122 | -0.16(-0.27%) |
Sep 04, 2024 | 58.95 | 59.48 | 58.71 | 59.13 | 1,149,630 | +0.34(+0.58%) |
Sep 03, 2024 | 58.40 | 59.22 | 58.24 | 58.79 | 1,276,264 | +0.52(+0.89%) |
Aug 30, 2024 | 58.03 | 58.41 | 57.79 | 58.27 | 1,096,701 | +0.32(+0.55%) |
Aug 29, 2024 | 57.73 | 57.98 | 57.24 | 57.95 | 741,633 | +0.15(+0.26%) |
Aug 28, 2024 | 57.68 | 58.15 | 57.62 | 57.80 | 972,109 | +0.21(+0.36%) |
Aug 27, 2024 | 58.18 | 58.25 | 57.55 | 57.59 | 663,993 | -0.63(-1.08%) |
Aug 26, 2024 | 58.24 | 58.49 | 58.04 | 58.22 | 683,601 | +0.19(+0.33%) |
Aug 23, 2024 | 57.93 | 58.25 | 57.74 | 58.03 | 630,258 | +0.16(+0.28%) |
Aug 22, 2024 | 57.91 | 58.05 | 57.51 | 57.87 | 950,191 | +0.07(+0.12%) |
Aug 21, 2024 | 57.64 | 57.93 | 57.50 | 57.80 | 691,243 | +0.26(+0.45%) |
Aug 20, 2024 | 57.67 | 57.89 | 57.37 | 57.54 | 761,071 | -0.13(-0.23%) |
Aug 19, 2024 | 57.50 | 57.84 | 57.46 | 57.67 | 776,287 | +0.30(+0.52%) |
Aug 16, 2024 | 56.96 | 57.64 | 56.77 | 57.37 | 1,435,950 | +0.43(+0.76%) |
Aug 15, 2024 | 56.18 | 56.95 | 56.11 | 56.94 | 1,694,483 | +0.46(+0.81%) |
Aug 14, 2024 | 56.13 | 57.03 | 55.98 | 56.48 | 1,604,101 | +0.22(+0.39%) |
Aug 13, 2024 | 56.58 | 56.59 | 55.88 | 56.26 | 1,368,130 | +0.30(+0.54%) |
Aug 12, 2024 | 55.98 | 56.26 | 55.56 | 55.96 | 865,601 | -0.11(-0.20%) |
Aug 09, 2024 | 55.77 | 56.15 | 55.17 | 56.07 | 1,243,045 | +0.17(+0.30%) |
Aug 08, 2024 | 55.56 | 56.30 | 55.46 | 55.90 | 964,527 | -0.03(-0.05%) |
Aug 07, 2024 | 56.03 | 56.72 | 55.72 | 55.93 | 1,302,438 | +0.19(+0.34%) |
Aug 06, 2024 | 55.30 | 56.40 | 55.30 | 55.74 | 1,653,522 | +0.51(+0.92%) |
Aug 05, 2024 | 58.03 | 58.24 | 55.19 | 55.23 | 1,744,891 | -1.88(-3.29%) |
Aug 02, 2024 | 58.47 | 58.69 | 56.11 | 57.11 | 2,276,897 | +0.50(+0.88%) |