Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 57.22 | 58.21 | 56.63 | 58.19 | 160,993 | +0.92(+1.61%) |
Oct 03, 2024 | 57.71 | 57.86 | 57.02 | 57.27 | 136,414 | -0.43(-0.75%) |
Oct 02, 2024 | 58.21 | 58.70 | 57.68 | 57.70 | 114,758 | -0.80(-1.37%) |
Oct 01, 2024 | 58.15 | 58.81 | 57.84 | 58.50 | 140,583 | +0.39(+0.67%) |
Sep 30, 2024 | 57.50 | 58.20 | 57.29 | 58.11 | 159,102 | +0.63(+1.10%) |
Sep 27, 2024 | 57.43 | 57.97 | 57.17 | 57.48 | 110,935 | +0.53(+0.93%) |
Sep 26, 2024 | 57.19 | 57.94 | 56.87 | 56.95 | 121,762 | -0.33(-0.58%) |
Sep 25, 2024 | 58.06 | 58.06 | 56.86 | 57.28 | 136,643 | -0.45(-0.78%) |
Sep 24, 2024 | 58.56 | 58.89 | 57.71 | 57.73 | 98,841 | -1.06(-1.80%) |
Sep 23, 2024 | 58.83 | 59.27 | 58.58 | 58.79 | 105,091 | +0.41(+0.70%) |
Sep 20, 2024 | 59.66 | 59.75 | 58.16 | 58.38 | 526,376 | -1.59(-2.65%) |
Sep 19, 2024 | 60.24 | 60.24 | 59.37 | 59.97 | 112,231 | -0.11(-0.18%) |
Sep 18, 2024 | 60.94 | 61.19 | 60.00 | 60.08 | 136,107 | -0.76(-1.25%) |
Sep 17, 2024 | 61.00 | 61.97 | 60.65 | 60.84 | 168,297 | +0.05(+0.08%) |
Sep 16, 2024 | 60.15 | 60.82 | 60.05 | 60.79 | 166,435 | +1.15(+1.93%) |
Sep 13, 2024 | 58.70 | 59.66 | 58.61 | 59.64 | 125,615 | +1.46(+2.51%) |
Sep 12, 2024 | 58.24 | 58.52 | 58.00 | 58.18 | 130,962 | +0.00(+0.00%) |
Sep 11, 2024 | 59.80 | 59.80 | 58.14 | 58.18 | 127,042 | -2.04(-3.39%) |
Sep 10, 2024 | 59.26 | 60.44 | 59.26 | 60.22 | 146,704 | +1.14(+1.93%) |
Sep 09, 2024 | 58.85 | 59.20 | 58.50 | 59.08 | 124,151 | +0.17(+0.29%) |
Sep 06, 2024 | 59.68 | 59.84 | 58.81 | 58.91 | 110,474 | -0.35(-0.59%) |
Sep 05, 2024 | 59.74 | 59.87 | 59.26 | 59.26 | 126,112 | +0.08(+0.14%) |
Sep 04, 2024 | 59.16 | 59.45 | 58.96 | 59.18 | 106,622 | +0.18(+0.31%) |
Sep 03, 2024 | 58.63 | 59.37 | 58.63 | 59.00 | 126,160 | +0.01(+0.02%) |
Aug 30, 2024 | 58.71 | 59.10 | 58.32 | 58.99 | 109,454 | +0.30(+0.51%) |
Aug 29, 2024 | 59.06 | 59.17 | 58.59 | 58.69 | 118,036 | -0.27(-0.46%) |
Aug 28, 2024 | 58.18 | 59.37 | 57.62 | 58.96 | 144,010 | +0.95(+1.64%) |
Aug 27, 2024 | 58.16 | 58.49 | 57.59 | 58.01 | 133,370 | -0.14(-0.24%) |
Aug 26, 2024 | 58.65 | 58.70 | 57.89 | 58.15 | 217,966 | -0.13(-0.22%) |
Aug 23, 2024 | 58.00 | 58.32 | 56.84 | 58.28 | 205,503 | +0.51(+0.88%) |
Aug 22, 2024 | 58.72 | 59.03 | 57.52 | 57.77 | 131,021 | -1.05(-1.79%) |
Aug 21, 2024 | 58.99 | 59.16 | 58.73 | 58.82 | 120,695 | -0.10(-0.17%) |
Aug 20, 2024 | 59.27 | 59.65 | 58.91 | 58.92 | 111,182 | -0.60(-1.01%) |
Aug 19, 2024 | 59.18 | 59.56 | 59.15 | 59.52 | 88,919 | +0.10(+0.17%) |
Aug 16, 2024 | 59.05 | 59.57 | 58.86 | 59.42 | 163,508 | +0.41(+0.69%) |
Aug 15, 2024 | 59.76 | 59.76 | 58.88 | 59.01 | 133,100 | -0.11(-0.19%) |
Aug 14, 2024 | 58.92 | 59.21 | 58.29 | 59.12 | 262,520 | +0.14(+0.24%) |
Aug 13, 2024 | 58.29 | 59.01 | 58.20 | 58.98 | 182,019 | +1.17(+2.02%) |
Aug 12, 2024 | 57.72 | 58.02 | 56.78 | 57.81 | 245,632 | +0.09(+0.16%) |
Aug 09, 2024 | 58.39 | 58.39 | 57.38 | 57.72 | 462,581 | -0.59(-1.01%) |
Aug 08, 2024 | 58.93 | 59.11 | 58.12 | 58.31 | 228,480 | -0.26(-0.44%) |
Aug 07, 2024 | 59.06 | 59.34 | 58.32 | 58.57 | 165,879 | -0.20(-0.34%) |
Aug 06, 2024 | 58.46 | 59.21 | 57.84 | 58.77 | 296,295 | +0.26(+0.44%) |
Aug 05, 2024 | 61.22 | 61.22 | 57.81 | 58.51 | 246,398 | -2.71(-4.43%) |
Aug 02, 2024 | 60.17 | 61.29 | 60.10 | 61.22 | 313,002 | +0.86(+1.43%) |