Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 62.42 | 62.55 | 61.86 | 62.03 | 796,888 | -0.55(-0.88%) |
Oct 14, 2024 | 62.91 | 62.94 | 62.16 | 62.58 | 975,813 | +0.06(+0.10%) |
Oct 11, 2024 | 62.10 | 62.68 | 62.03 | 62.52 | 482,483 | +0.40(+0.64%) |
Oct 10, 2024 | 61.04 | 62.24 | 60.85 | 62.12 | 1,165,028 | +0.74(+1.21%) |
Oct 09, 2024 | 60.23 | 61.47 | 60.19 | 61.38 | 1,087,496 | +1.11(+1.84%) |
Oct 08, 2024 | 59.42 | 60.34 | 59.40 | 60.27 | 779,124 | +1.11(+1.88%) |
Oct 07, 2024 | 59.58 | 59.71 | 59.05 | 59.16 | 242,598 | -0.62(-1.04%) |
Oct 04, 2024 | 59.46 | 59.80 | 58.98 | 59.78 | 241,015 | +0.97(+1.65%) |
Oct 03, 2024 | 58.43 | 58.95 | 58.43 | 58.81 | 197,369 | +0.09(+0.15%) |
Oct 02, 2024 | 58.41 | 58.96 | 58.21 | 58.72 | 237,785 | +0.36(+0.62%) |
Oct 01, 2024 | 59.23 | 59.31 | 58.12 | 58.36 | 381,092 | -0.87(-1.47%) |
Sep 30, 2024 | 58.95 | 59.30 | 58.73 | 59.23 | 376,271 | +0.05(+0.08%) |
Sep 27, 2024 | 59.62 | 59.62 | 58.99 | 59.18 | 507,255 | -0.25(-0.42%) |
Sep 26, 2024 | 60.00 | 60.00 | 59.02 | 59.43 | 449,174 | +0.18(+0.31%) |
Sep 25, 2024 | 59.51 | 59.87 | 59.14 | 59.25 | 815,165 | -0.40(-0.67%) |
Sep 24, 2024 | 59.66 | 59.90 | 59.18 | 59.65 | 510,910 | +0.11(+0.18%) |
Sep 23, 2024 | 59.24 | 59.60 | 59.13 | 59.54 | 201,972 | +0.25(+0.42%) |
Sep 20, 2024 | 58.44 | 59.29 | 58.38 | 59.29 | 563,232 | +0.77(+1.32%) |
Sep 19, 2024 | 58.64 | 58.84 | 58.15 | 58.52 | 3,253,680 | +1.21(+2.11%) |
Sep 18, 2024 | 57.86 | 58.07 | 57.18 | 57.31 | 457,654 | -0.54(-0.93%) |
Sep 17, 2024 | 58.44 | 58.57 | 57.66 | 57.85 | 337,745 | -0.39(-0.67%) |
Sep 16, 2024 | 57.94 | 58.35 | 57.78 | 58.24 | 522,951 | +0.28(+0.48%) |
Sep 13, 2024 | 57.75 | 58.19 | 57.64 | 57.96 | 230,570 | +0.44(+0.76%) |
Sep 12, 2024 | 56.94 | 57.65 | 56.89 | 57.52 | 465,395 | +0.68(+1.20%) |
Sep 11, 2024 | 56.02 | 56.86 | 55.15 | 56.84 | 325,387 | +0.67(+1.19%) |
Sep 10, 2024 | 56.02 | 56.24 | 55.45 | 56.17 | 392,888 | +0.48(+0.86%) |
Sep 09, 2024 | 55.75 | 56.04 | 55.39 | 55.69 | 2,577,311 | +0.31(+0.56%) |
Sep 06, 2024 | 56.80 | 56.80 | 55.31 | 55.38 | 534,834 | -1.60(-2.81%) |
Sep 05, 2024 | 56.86 | 57.24 | 56.58 | 56.98 | 287,725 | -0.26(-0.45%) |
Sep 04, 2024 | 56.87 | 57.67 | 56.84 | 57.24 | 607,283 | -0.73(-1.26%) |
Sep 03, 2024 | 58.92 | 59.29 | 57.71 | 57.97 | 623,804 | -1.35(-2.28%) |
Aug 30, 2024 | 59.30 | 59.46 | 58.70 | 59.32 | 215,920 | +0.53(+0.90%) |
Aug 29, 2024 | 58.52 | 59.65 | 58.52 | 58.79 | 710,204 | +0.23(+0.39%) |
Aug 28, 2024 | 59.05 | 59.24 | 58.26 | 58.56 | 767,343 | -0.57(-0.96%) |
Aug 27, 2024 | 58.56 | 59.20 | 58.41 | 59.13 | 239,679 | +0.32(+0.54%) |
Aug 26, 2024 | 59.33 | 59.42 | 58.74 | 58.81 | 262,582 | -0.40(-0.68%) |
Aug 23, 2024 | 58.88 | 59.21 | 58.50 | 59.21 | 283,656 | +0.72(+1.23%) |
Aug 22, 2024 | 59.35 | 59.55 | 58.46 | 58.49 | 288,747 | -0.70(-1.18%) |
Aug 21, 2024 | 58.88 | 59.20 | 58.69 | 59.19 | 462,947 | +0.19(+0.32%) |
Aug 20, 2024 | 58.64 | 59.14 | 58.64 | 59.00 | 494,095 | +0.42(+0.72%) |
Aug 19, 2024 | 57.94 | 58.58 | 57.82 | 58.58 | 602,534 | +0.76(+1.31%) |
Aug 16, 2024 | 57.42 | 57.87 | 57.39 | 57.82 | 289,241 | +0.10(+0.17%) |
Aug 15, 2024 | 57.54 | 57.92 | 57.42 | 57.72 | 639,191 | +1.04(+1.83%) |
Aug 14, 2024 | 56.09 | 56.87 | 56.07 | 56.68 | 348,716 | +0.61(+1.09%) |
Aug 13, 2024 | 55.41 | 56.09 | 55.16 | 56.07 | 647,160 | +1.13(+2.06%) |
Aug 12, 2024 | 55.29 | 55.34 | 54.77 | 54.94 | 853,990 | -0.38(-0.69%) |
Aug 09, 2024 | 54.46 | 55.40 | 54.46 | 55.32 | 528,290 | +0.94(+1.73%) |
Aug 08, 2024 | 53.43 | 54.43 | 53.23 | 54.38 | 480,308 | +1.44(+2.72%) |
Aug 07, 2024 | 53.94 | 54.49 | 52.86 | 52.94 | 752,798 | +0.35(+0.67%) |
Aug 06, 2024 | 52.35 | 53.22 | 52.21 | 52.59 | 553,372 | +0.50(+0.96%) |
Aug 05, 2024 | 50.67 | 52.79 | 50.52 | 52.09 | 1,361,992 | -1.25(-2.34%) |
Aug 02, 2024 | 53.40 | 53.41 | 52.64 | 53.34 | 736,210 | -0.86(-1.59%) |