Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 62.06 | 62.45 | 61.64 | 61.99 | 670,832 | -0.13(-0.21%) |
Oct 04, 2024 | 61.71 | 62.49 | 61.42 | 62.12 | 758,283 | +0.54(+0.88%) |
Oct 03, 2024 | 60.15 | 61.96 | 59.94 | 61.58 | 920,068 | +1.20(+1.99%) |
Oct 02, 2024 | 60.55 | 61.19 | 60.27 | 60.38 | 639,465 | -1.23(-2.00%) |
Oct 01, 2024 | 60.66 | 62.18 | 60.36 | 61.61 | 807,039 | +0.89(+1.47%) |
Sep 30, 2024 | 61.34 | 61.56 | 60.49 | 60.72 | 720,936 | -0.39(-0.64%) |
Sep 27, 2024 | 60.85 | 61.84 | 60.58 | 61.11 | 585,805 | +0.26(+0.43%) |
Sep 26, 2024 | 60.75 | 60.94 | 60.26 | 60.85 | 969,240 | +0.46(+0.76%) |
Sep 25, 2024 | 61.17 | 61.17 | 59.95 | 60.39 | 711,945 | -0.33(-0.54%) |
Sep 24, 2024 | 61.09 | 61.25 | 60.36 | 60.72 | 728,661 | -0.22(-0.36%) |
Sep 23, 2024 | 60.47 | 61.36 | 60.14 | 60.94 | 739,523 | +0.47(+0.78%) |
Sep 20, 2024 | 59.24 | 60.98 | 59.24 | 60.47 | 2,199,695 | +1.03(+1.73%) |
Sep 19, 2024 | 60.03 | 60.03 | 58.98 | 59.44 | 706,116 | +0.08(+0.13%) |
Sep 18, 2024 | 59.63 | 60.12 | 59.26 | 59.36 | 464,843 | -0.23(-0.39%) |
Sep 17, 2024 | 59.37 | 60.08 | 59.08 | 59.59 | 741,190 | +0.43(+0.73%) |
Sep 16, 2024 | 58.44 | 59.68 | 58.44 | 59.16 | 760,366 | +0.71(+1.21%) |
Sep 13, 2024 | 58.68 | 59.88 | 58.19 | 58.45 | 735,309 | -0.23(-0.39%) |
Sep 12, 2024 | 57.77 | 58.77 | 57.55 | 58.68 | 719,333 | +0.67(+1.15%) |
Sep 11, 2024 | 57.13 | 58.16 | 56.15 | 58.01 | 652,377 | +0.77(+1.35%) |
Sep 10, 2024 | 57.60 | 58.01 | 56.77 | 57.24 | 1,226,784 | -0.44(-0.76%) |
Sep 09, 2024 | 56.29 | 59.28 | 56.29 | 57.68 | 1,572,713 | +1.28(+2.27%) |
Sep 06, 2024 | 57.01 | 57.72 | 56.33 | 56.40 | 1,071,085 | -0.45(-0.79%) |
Sep 05, 2024 | 56.11 | 57.00 | 55.58 | 56.85 | 736,600 | +0.60(+1.07%) |
Sep 04, 2024 | 55.37 | 56.40 | 55.28 | 56.25 | 1,100,902 | +0.69(+1.24%) |
Sep 03, 2024 | 55.40 | 56.07 | 54.73 | 55.56 | 980,392 | -0.37(-0.66%) |
Aug 30, 2024 | 55.57 | 55.98 | 55.25 | 55.93 | 765,721 | +0.55(+0.99%) |
Aug 29, 2024 | 55.80 | 56.20 | 54.82 | 55.38 | 861,698 | -0.25(-0.45%) |
Aug 28, 2024 | 57.01 | 57.03 | 55.38 | 55.63 | 809,041 | -1.26(-2.21%) |
Aug 27, 2024 | 56.74 | 57.12 | 56.18 | 56.89 | 923,826 | +0.34(+0.60%) |
Aug 26, 2024 | 55.57 | 56.73 | 55.38 | 56.55 | 762,727 | +1.12(+2.02%) |
Aug 23, 2024 | 55.59 | 55.60 | 54.56 | 55.43 | 741,788 | +0.23(+0.42%) |
Aug 22, 2024 | 56.32 | 56.41 | 55.08 | 55.20 | 422,784 | -0.93(-1.66%) |
Aug 21, 2024 | 55.41 | 56.16 | 55.02 | 56.13 | 535,246 | +0.91(+1.65%) |
Aug 20, 2024 | 55.40 | 56.02 | 55.08 | 55.22 | 710,977 | -0.07(-0.13%) |
Aug 19, 2024 | 54.96 | 56.08 | 54.96 | 55.29 | 628,733 | +0.38(+0.69%) |
Aug 16, 2024 | 54.76 | 55.49 | 54.71 | 54.91 | 918,088 | -0.24(-0.44%) |
Aug 15, 2024 | 55.19 | 55.65 | 55.01 | 55.15 | 578,092 | +0.63(+1.16%) |
Aug 14, 2024 | 53.78 | 54.53 | 53.70 | 54.52 | 692,410 | +0.80(+1.49%) |
Aug 13, 2024 | 54.36 | 54.77 | 53.17 | 53.72 | 683,930 | -0.53(-0.98%) |
Aug 12, 2024 | 54.40 | 55.00 | 53.77 | 54.25 | 705,480 | -0.28(-0.51%) |
Aug 09, 2024 | 54.67 | 55.05 | 53.62 | 54.53 | 1,217,975 | -0.47(-0.85%) |
Aug 08, 2024 | 53.86 | 55.55 | 53.84 | 55.00 | 1,120,294 | +1.13(+2.10%) |
Aug 07, 2024 | 53.86 | 55.25 | 53.04 | 53.87 | 1,666,137 | +1.14(+2.16%) |
Aug 06, 2024 | 52.50 | 55.04 | 51.05 | 52.73 | 3,319,268 | +3.41(+6.91%) |
Aug 05, 2024 | 48.45 | 49.84 | 48.06 | 49.32 | 1,654,311 | -0.35(-0.70%) |
Aug 02, 2024 | 50.63 | 50.70 | 49.27 | 49.67 | 1,540,554 | -1.56(-3.05%) |