Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 58.48 | 58.48 | 57.85 | 57.86 | 61,577 | -0.47(-0.81%) |
Oct 24, 2024 | 58.70 | 58.70 | 58.18 | 58.33 | 65,708 | -0.18(-0.30%) |
Oct 23, 2024 | 58.26 | 58.51 | 58.26 | 58.51 | 42,340 | -0.03(-0.05%) |
Oct 22, 2024 | 58.38 | 58.59 | 58.31 | 58.54 | 22,301 | -0.24(-0.41%) |
Oct 21, 2024 | 59.23 | 59.25 | 58.73 | 58.78 | 75,436 | -0.65(-1.09%) |
Oct 18, 2024 | 59.23 | 59.44 | 59.18 | 59.43 | 101,926 | +0.14(+0.24%) |
Oct 17, 2024 | 59.52 | 59.52 | 59.18 | 59.29 | 36,394 | -0.29(-0.49%) |
Oct 16, 2024 | 59.27 | 59.60 | 59.27 | 59.58 | 36,317 | +0.42(+0.71%) |
Oct 15, 2024 | 59.13 | 59.44 | 59.12 | 59.16 | 52,091 | +0.17(+0.29%) |
Oct 14, 2024 | 58.58 | 59.03 | 58.53 | 58.99 | 11,839 | +0.34(+0.58%) |
Oct 11, 2024 | 58.25 | 58.65 | 58.25 | 58.65 | 17,111 | +0.31(+0.53%) |
Oct 10, 2024 | 58.31 | 58.43 | 58.20 | 58.34 | 48,130 | -0.03(-0.05%) |
Oct 09, 2024 | 58.17 | 58.40 | 58.10 | 58.37 | 18,740 | -0.01(-0.02%) |
Oct 08, 2024 | 58.27 | 58.40 | 58.18 | 58.38 | 36,242 | +0.24(+0.41%) |
Oct 07, 2024 | 58.58 | 58.58 | 57.99 | 58.14 | 28,166 | -0.61(-1.04%) |
Oct 04, 2024 | 58.56 | 58.79 | 58.45 | 58.75 | 35,465 | +0.06(+0.10%) |
Oct 03, 2024 | 58.94 | 58.94 | 58.65 | 58.69 | 74,343 | -0.44(-0.74%) |
Oct 02, 2024 | 59.15 | 59.24 | 58.97 | 59.13 | 44,671 | -0.25(-0.42%) |
Oct 01, 2024 | 59.36 | 59.50 | 59.16 | 59.38 | 79,194 | -0.04(-0.07%) |
Sep 30, 2024 | 59.20 | 59.49 | 59.06 | 59.42 | 106,871 | +0.04(+0.07%) |
Sep 27, 2024 | 59.43 | 59.67 | 59.33 | 59.38 | 137,285 | +0.06(+0.10%) |
Sep 26, 2024 | 59.52 | 59.56 | 59.27 | 59.32 | 607,189 | +0.14(+0.24%) |
Sep 25, 2024 | 59.53 | 59.56 | 59.14 | 59.18 | 62,731 | -0.30(-0.50%) |
Sep 24, 2024 | 59.28 | 59.52 | 59.23 | 59.48 | 133,975 | +0.09(+0.15%) |
Sep 23, 2024 | 59.18 | 59.39 | 59.18 | 59.39 | 67,376 | +0.43(+0.73%) |
Sep 20, 2024 | 58.89 | 59.00 | 58.69 | 58.96 | 104,678 | +0.08(+0.14%) |
Sep 19, 2024 | 59.00 | 59.00 | 58.64 | 58.88 | 195,305 | +0.00(+0.01%) |
Sep 18, 2024 | 59.18 | 59.33 | 58.78 | 58.87 | 57,956 | -0.39(-0.65%) |
Sep 17, 2024 | 59.59 | 59.62 | 59.15 | 59.26 | 163,220 | -0.34(-0.57%) |
Sep 16, 2024 | 59.39 | 59.61 | 59.30 | 59.60 | 129,835 | +0.48(+0.81%) |
Sep 13, 2024 | 58.92 | 59.17 | 58.89 | 59.12 | 70,145 | +0.23(+0.40%) |
Sep 12, 2024 | 58.41 | 58.89 | 58.17 | 58.89 | 1,569,382 | +0.57(+0.98%) |
Sep 11, 2024 | 57.75 | 58.31 | 57.47 | 58.31 | 33,866 | +0.03(+0.05%) |
Sep 10, 2024 | 58.13 | 58.28 | 57.98 | 58.28 | 20,215 | +0.17(+0.29%) |
Sep 09, 2024 | 57.82 | 58.17 | 57.74 | 58.12 | 49,984 | +0.62(+1.07%) |
Sep 06, 2024 | 58.07 | 58.18 | 57.45 | 57.50 | 21,530 | -0.54(-0.93%) |
Sep 05, 2024 | 58.21 | 58.31 | 57.88 | 58.04 | 85,673 | +0.23(+0.40%) |
Sep 04, 2024 | 57.65 | 58.06 | 57.61 | 57.81 | 32,409 | +0.23(+0.40%) |
Sep 03, 2024 | 57.56 | 57.77 | 57.50 | 57.58 | 19,321 | -0.22(-0.38%) |
Aug 30, 2024 | 57.59 | 57.80 | 57.36 | 57.79 | 17,310 | +0.35(+0.60%) |
Aug 29, 2024 | 57.57 | 57.63 | 57.22 | 57.45 | 27,158 | +0.02(+0.04%) |
Aug 28, 2024 | 57.48 | 57.71 | 57.23 | 57.42 | 13,749 | -0.15(-0.25%) |
Aug 27, 2024 | 57.55 | 57.65 | 57.50 | 57.57 | 23,212 | +0.03(+0.05%) |
Aug 26, 2024 | 57.53 | 57.75 | 57.50 | 57.54 | 30,008 | +0.07(+0.12%) |
Aug 23, 2024 | 56.93 | 57.47 | 56.89 | 57.47 | 54,839 | +0.89(+1.58%) |
Aug 22, 2024 | 56.82 | 56.82 | 56.40 | 56.57 | 29,569 | -0.16(-0.28%) |
Aug 21, 2024 | 56.66 | 56.82 | 56.53 | 56.73 | 105,305 | +0.23(+0.40%) |
Aug 20, 2024 | 56.52 | 56.59 | 56.45 | 56.51 | 46,401 | -0.04(-0.07%) |
Aug 19, 2024 | 56.22 | 56.55 | 56.22 | 56.54 | 71,569 | +0.52(+0.92%) |
Aug 16, 2024 | 55.74 | 56.03 | 55.74 | 56.03 | 31,016 | +0.36(+0.64%) |
Aug 15, 2024 | 55.75 | 55.78 | 55.59 | 55.67 | 17,649 | +0.14(+0.25%) |
Aug 14, 2024 | 55.35 | 55.61 | 55.26 | 55.53 | 112,599 | +0.14(+0.25%) |
Aug 13, 2024 | 55.16 | 55.43 | 55.04 | 55.39 | 34,188 | +0.52(+0.94%) |
Aug 12, 2024 | 55.03 | 55.03 | 54.82 | 54.88 | 36,053 | -0.09(-0.16%) |
Aug 09, 2024 | 54.80 | 55.00 | 54.58 | 54.96 | 27,937 | +0.11(+0.20%) |
Aug 08, 2024 | 54.66 | 55.01 | 54.59 | 54.85 | 84,260 | +0.36(+0.66%) |
Aug 07, 2024 | 54.90 | 55.17 | 54.45 | 54.50 | 102,295 | +0.14(+0.26%) |
Aug 06, 2024 | 53.75 | 54.66 | 53.75 | 54.36 | 90,304 | +0.43(+0.81%) |
Aug 05, 2024 | 54.15 | 54.26 | 53.81 | 53.92 | 44,509 | -1.24(-2.25%) |
Aug 02, 2024 | 55.28 | 55.48 | 54.60 | 55.16 | 106,417 | +0.04(+0.07%) |