Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 60.83 | 61.03 | 60.57 | 60.81 | 1,371,360 | +0.24(+0.40%) |
Oct 04, 2024 | 60.67 | 60.93 | 60.34 | 60.57 | 1,848,307 | -0.32(-0.53%) |
Oct 03, 2024 | 60.81 | 61.29 | 60.77 | 60.89 | 2,832,787 | -1.54(-2.47%) |
Oct 02, 2024 | 62.52 | 63.21 | 62.41 | 62.43 | 2,409,056 | +0.04(+0.06%) |
Oct 01, 2024 | 61.76 | 62.49 | 61.51 | 62.39 | 3,224,022 | +0.28(+0.45%) |
Sep 30, 2024 | 62.50 | 62.56 | 61.74 | 62.11 | 3,112,041 | +0.10(+0.16%) |
Sep 27, 2024 | 61.74 | 62.32 | 61.70 | 62.01 | 3,578,020 | +1.10(+1.81%) |
Sep 26, 2024 | 60.35 | 61.20 | 59.93 | 60.91 | 4,948,567 | +3.18(+5.51%) |
Sep 25, 2024 | 58.01 | 58.13 | 57.63 | 57.73 | 3,242,428 | +0.38(+0.66%) |
Sep 24, 2024 | 57.06 | 57.41 | 56.66 | 57.35 | 4,248,170 | +2.76(+5.06%) |
Sep 23, 2024 | 54.03 | 54.61 | 53.95 | 54.59 | 1,792,593 | +0.80(+1.49%) |
Sep 20, 2024 | 54.42 | 54.56 | 53.79 | 53.79 | 3,280,137 | -1.40(-2.54%) |
Sep 19, 2024 | 55.36 | 55.45 | 54.79 | 55.19 | 3,185,467 | +2.14(+4.03%) |
Sep 18, 2024 | 53.55 | 54.01 | 53.02 | 53.05 | 2,150,668 | -0.40(-0.75%) |
Sep 17, 2024 | 53.55 | 53.92 | 53.33 | 53.45 | 2,040,942 | -0.09(-0.17%) |
Sep 16, 2024 | 53.46 | 53.74 | 53.16 | 53.54 | 3,343,922 | +0.65(+1.23%) |
Sep 13, 2024 | 52.78 | 53.25 | 52.78 | 52.89 | 2,782,232 | +0.69(+1.32%) |
Sep 12, 2024 | 51.43 | 52.29 | 51.30 | 52.20 | 3,741,998 | +0.85(+1.65%) |
Sep 11, 2024 | 50.62 | 51.41 | 50.01 | 51.35 | 3,564,257 | +1.45(+2.90%) |
Sep 10, 2024 | 49.90 | 49.97 | 49.50 | 49.91 | 2,552,649 | -0.45(-0.89%) |
Sep 09, 2024 | 50.51 | 50.57 | 50.14 | 50.35 | 2,287,272 | +0.38(+0.76%) |
Sep 06, 2024 | 50.23 | 50.56 | 49.68 | 49.97 | 2,952,564 | -1.09(-2.13%) |
Sep 05, 2024 | 51.09 | 51.38 | 50.94 | 51.06 | 1,825,678 | +0.25(+0.50%) |
Sep 04, 2024 | 50.60 | 51.30 | 50.60 | 50.81 | 2,419,424 | -0.09(-0.17%) |
Sep 03, 2024 | 51.29 | 51.36 | 50.49 | 50.90 | 4,959,843 | -2.71(-5.06%) |
Aug 30, 2024 | 53.44 | 53.68 | 53.17 | 53.61 | 1,696,875 | +0.00(+0.00%) |
Aug 29, 2024 | 53.25 | 53.84 | 53.07 | 53.61 | 2,166,427 | +0.69(+1.30%) |
Aug 28, 2024 | 52.85 | 53.08 | 52.61 | 52.92 | 3,563,179 | -1.22(-2.25%) |
Aug 27, 2024 | 54.00 | 54.27 | 53.75 | 54.14 | 3,054,571 | +0.16(+0.29%) |
Aug 26, 2024 | 54.26 | 54.44 | 53.73 | 53.98 | 2,918,785 | +0.31(+0.58%) |
Aug 23, 2024 | 53.04 | 53.68 | 52.84 | 53.67 | 2,304,634 | +0.88(+1.66%) |
Aug 22, 2024 | 53.32 | 53.37 | 52.70 | 52.79 | 1,843,740 | -1.03(-1.92%) |
Aug 21, 2024 | 53.60 | 53.91 | 53.37 | 53.82 | 2,188,877 | +1.66(+3.19%) |
Aug 20, 2024 | 52.37 | 52.62 | 52.06 | 52.16 | 2,389,910 | -0.31(-0.59%) |
Aug 19, 2024 | 52.14 | 52.62 | 52.11 | 52.47 | 2,353,541 | +0.70(+1.35%) |
Aug 16, 2024 | 51.20 | 52.03 | 51.04 | 51.77 | 2,759,908 | +0.57(+1.12%) |
Aug 15, 2024 | 51.12 | 51.53 | 51.03 | 51.20 | 2,684,631 | +0.39(+0.77%) |
Aug 14, 2024 | 50.92 | 51.14 | 50.57 | 50.81 | 3,665,588 | -1.37(-2.63%) |
Aug 13, 2024 | 51.92 | 52.24 | 51.76 | 52.18 | 2,265,218 | +0.10(+0.19%) |
Aug 12, 2024 | 52.24 | 52.46 | 51.74 | 52.08 | 2,290,052 | -0.19(-0.37%) |
Aug 09, 2024 | 52.16 | 52.44 | 51.68 | 52.28 | 2,184,770 | +0.59(+1.15%) |
Aug 08, 2024 | 51.51 | 52.06 | 51.48 | 51.68 | 2,331,808 | +0.38(+0.74%) |
Aug 07, 2024 | 52.11 | 52.20 | 51.29 | 51.31 | 2,535,073 | -0.74(-1.42%) |
Aug 06, 2024 | 51.05 | 52.43 | 50.97 | 52.04 | 2,951,550 | +0.47(+0.91%) |
Aug 05, 2024 | 50.57 | 51.78 | 50.30 | 51.58 | 3,624,279 | -0.94(-1.80%) |
Aug 02, 2024 | 53.07 | 53.14 | 52.10 | 52.52 | 3,100,992 | -0.24(-0.46%) |