Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 60.51 | 60.56 | 59.90 | 59.99 | 235,823 | -0.52(-0.86%) |
Oct 02, 2024 | 60.54 | 61.05 | 60.32 | 60.51 | 217,439 | -0.36(-0.59%) |
Oct 01, 2024 | 61.15 | 61.29 | 60.70 | 60.87 | 251,287 | -0.25(-0.41%) |
Sep 30, 2024 | 61.12 | 61.35 | 60.63 | 61.12 | 359,118 | +0.07(+0.11%) |
Sep 27, 2024 | 61.12 | 61.50 | 60.85 | 61.05 | 321,162 | +0.40(+0.66%) |
Sep 26, 2024 | 60.89 | 61.31 | 60.61 | 60.65 | 368,190 | -0.28(-0.46%) |
Sep 25, 2024 | 61.50 | 61.50 | 60.66 | 60.93 | 392,611 | -0.21(-0.34%) |
Sep 24, 2024 | 61.40 | 61.96 | 61.06 | 61.14 | 466,702 | -0.39(-0.63%) |
Sep 23, 2024 | 60.93 | 61.59 | 60.66 | 61.53 | 406,439 | +0.85(+1.40%) |
Sep 20, 2024 | 60.66 | 60.94 | 60.22 | 60.68 | 867,931 | -0.17(-0.28%) |
Sep 19, 2024 | 60.88 | 61.20 | 60.09 | 60.85 | 364,174 | -0.03(-0.05%) |
Sep 18, 2024 | 61.26 | 61.67 | 60.80 | 60.88 | 326,310 | -0.27(-0.44%) |
Sep 17, 2024 | 61.50 | 61.89 | 61.08 | 61.15 | 351,526 | +0.06(+0.10%) |
Sep 16, 2024 | 60.90 | 61.31 | 60.65 | 61.09 | 302,368 | +0.54(+0.89%) |
Sep 13, 2024 | 59.80 | 60.56 | 59.66 | 60.55 | 282,781 | +1.16(+1.95%) |
Sep 12, 2024 | 59.48 | 59.88 | 59.25 | 59.39 | 247,967 | -0.18(-0.30%) |
Sep 11, 2024 | 60.09 | 60.09 | 59.15 | 59.57 | 355,286 | -0.78(-1.29%) |
Sep 10, 2024 | 59.70 | 60.42 | 59.52 | 60.35 | 235,234 | +0.74(+1.24%) |
Sep 09, 2024 | 59.51 | 59.95 | 59.36 | 59.61 | 281,851 | -0.05(-0.08%) |
Sep 06, 2024 | 60.14 | 60.35 | 59.64 | 59.66 | 360,509 | -0.47(-0.78%) |
Sep 05, 2024 | 60.00 | 60.36 | 59.91 | 60.13 | 402,193 | +0.38(+0.64%) |
Sep 04, 2024 | 59.35 | 59.76 | 59.19 | 59.75 | 374,920 | +0.59(+1.00%) |
Sep 03, 2024 | 58.94 | 59.50 | 58.92 | 59.16 | 396,272 | +0.04(+0.07%) |
Aug 30, 2024 | 58.70 | 59.14 | 58.37 | 59.12 | 332,110 | +0.51(+0.87%) |
Aug 29, 2024 | 58.94 | 59.00 | 58.27 | 58.61 | 248,902 | -0.05(-0.09%) |
Aug 28, 2024 | 58.77 | 59.22 | 58.32 | 58.66 | 331,407 | +0.02(+0.03%) |
Aug 27, 2024 | 58.39 | 58.88 | 58.27 | 58.64 | 378,459 | -0.01(-0.02%) |
Aug 26, 2024 | 58.58 | 59.06 | 58.53 | 58.65 | 309,666 | +0.41(+0.70%) |
Aug 23, 2024 | 58.02 | 58.55 | 57.65 | 58.24 | 749,559 | +0.53(+0.92%) |
Aug 22, 2024 | 57.57 | 57.83 | 57.44 | 57.71 | 290,509 | +0.05(+0.09%) |
Aug 21, 2024 | 57.56 | 58.16 | 57.40 | 57.66 | 456,496 | +0.16(+0.28%) |
Aug 20, 2024 | 57.40 | 57.56 | 56.99 | 57.50 | 570,353 | +0.02(+0.03%) |
Aug 19, 2024 | 57.06 | 57.62 | 57.03 | 57.48 | 290,303 | +0.33(+0.58%) |
Aug 16, 2024 | 57.14 | 57.44 | 56.97 | 57.15 | 261,826 | +0.18(+0.31%) |
Aug 15, 2024 | 57.08 | 57.16 | 56.28 | 56.97 | 381,295 | +0.23(+0.40%) |
Aug 14, 2024 | 56.40 | 56.84 | 55.97 | 56.74 | 287,157 | +0.29(+0.51%) |
Aug 13, 2024 | 56.48 | 56.72 | 55.93 | 56.46 | 765,861 | +0.35(+0.62%) |
Aug 12, 2024 | 56.50 | 56.72 | 55.69 | 56.11 | 343,307 | -0.39(-0.68%) |
Aug 09, 2024 | 56.71 | 57.07 | 55.65 | 56.50 | 326,503 | -0.18(-0.31%) |
Aug 08, 2024 | 56.21 | 56.77 | 56.06 | 56.68 | 335,272 | +0.31(+0.54%) |
Aug 07, 2024 | 56.84 | 57.09 | 56.34 | 56.37 | 300,849 | -0.19(-0.33%) |
Aug 06, 2024 | 55.80 | 57.13 | 55.63 | 56.56 | 372,051 | +0.76(+1.36%) |
Aug 05, 2024 | 57.35 | 57.61 | 55.55 | 55.80 | 602,521 | -2.46(-4.23%) |
Aug 02, 2024 | 58.17 | 58.75 | 57.31 | 58.26 | 525,271 | -0.37(-0.62%) |