Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.86 | 62.25 | 61.86 | 62.22 | 34,760 | +0.30(+0.49%) |
Oct 17, 2024 | 62.05 | 62.05 | 61.74 | 61.92 | 6,618 | -0.22(-0.36%) |
Oct 16, 2024 | 61.78 | 62.20 | 61.78 | 62.14 | 12,983 | +0.65(+1.05%) |
Oct 15, 2024 | 61.46 | 61.87 | 61.46 | 61.50 | 7,387 | +0.25(+0.40%) |
Oct 14, 2024 | 60.90 | 61.32 | 60.90 | 61.25 | 7,597 | +0.31(+0.51%) |
Oct 11, 2024 | 60.51 | 60.93 | 60.51 | 60.93 | 16,188 | +0.46(+0.76%) |
Oct 10, 2024 | 60.42 | 60.47 | 60.28 | 60.47 | 7,152 | -0.43(-0.70%) |
Oct 09, 2024 | 60.76 | 60.90 | 60.69 | 60.90 | 15,020 | +0.07(+0.11%) |
Oct 08, 2024 | 60.64 | 60.83 | 60.64 | 60.83 | 3,589 | +0.08(+0.13%) |
Oct 07, 2024 | 60.74 | 60.78 | 60.53 | 60.75 | 9,398 | -0.68(-1.11%) |
Oct 04, 2024 | 61.24 | 61.43 | 61.03 | 61.43 | 24,777 | +0.06(+0.10%) |
Oct 03, 2024 | 61.54 | 61.54 | 61.24 | 61.37 | 22,703 | -0.47(-0.75%) |
Oct 02, 2024 | 61.71 | 61.83 | 61.59 | 61.83 | 5,871 | -0.15(-0.23%) |
Oct 01, 2024 | 63.91 | 63.91 | 61.80 | 61.98 | 8,234 | -0.29(-0.47%) |
Sep 30, 2024 | 61.92 | 62.27 | 61.92 | 62.27 | 6,021 | +0.09(+0.15%) |
Sep 27, 2024 | 62.60 | 62.60 | 62.18 | 62.18 | 14,256 | -0.03(-0.05%) |
Sep 26, 2024 | 62.65 | 62.65 | 62.22 | 62.22 | 26,430 | +0.08(+0.13%) |
Sep 25, 2024 | 62.47 | 62.47 | 62.05 | 62.13 | 12,074 | -0.49(-0.79%) |
Sep 24, 2024 | 62.55 | 62.74 | 62.41 | 62.63 | 12,756 | +0.04(+0.06%) |
Sep 23, 2024 | 62.70 | 62.70 | 62.39 | 62.59 | 8,489 | +0.53(+0.86%) |
Sep 20, 2024 | 62.02 | 62.19 | 61.97 | 62.06 | 20,188 | -0.29(-0.46%) |
Sep 19, 2024 | 62.60 | 62.60 | 61.93 | 62.35 | 41,960 | +0.37(+0.59%) |
Sep 18, 2024 | 62.11 | 62.57 | 61.91 | 61.98 | 81,364 | -0.08(-0.14%) |
Sep 17, 2024 | 62.55 | 62.56 | 62.01 | 62.06 | 32,242 | -0.49(-0.79%) |
Sep 16, 2024 | 62.64 | 62.64 | 62.31 | 62.56 | 93,514 | +0.34(+0.55%) |
Sep 13, 2024 | 62.22 | 62.27 | 61.99 | 62.21 | 41,479 | +0.48(+0.78%) |
Sep 12, 2024 | 61.29 | 61.74 | 61.23 | 61.73 | 223,316 | +0.45(+0.73%) |
Sep 11, 2024 | 60.58 | 61.29 | 60.49 | 61.28 | 6,370 | +0.01(+0.01%) |
Sep 10, 2024 | 60.72 | 61.28 | 60.61 | 61.28 | 9,983 | +0.75(+1.23%) |
Sep 09, 2024 | 60.39 | 60.62 | 60.33 | 60.53 | 5,198 | +0.37(+0.62%) |
Sep 06, 2024 | 60.56 | 60.56 | 59.90 | 60.16 | 11,663 | -0.36(-0.59%) |
Sep 05, 2024 | 60.78 | 60.95 | 60.39 | 60.52 | 12,847 | +0.15(+0.24%) |
Sep 04, 2024 | 60.51 | 60.69 | 60.15 | 60.37 | 11,325 | +0.11(+0.18%) |
Sep 03, 2024 | 60.20 | 60.42 | 60.02 | 60.26 | 13,819 | -0.39(-0.64%) |
Aug 30, 2024 | 60.36 | 60.65 | 60.03 | 60.65 | 8,872 | +0.52(+0.86%) |
Aug 29, 2024 | 60.39 | 60.39 | 60.11 | 60.13 | 10,404 | -0.21(-0.34%) |
Aug 28, 2024 | 60.59 | 60.59 | 60.09 | 60.34 | 6,099 | -0.11(-0.19%) |
Aug 27, 2024 | 60.31 | 60.50 | 60.26 | 60.45 | 3,833 | +0.13(+0.22%) |
Aug 26, 2024 | 60.59 | 60.59 | 60.32 | 60.32 | 20,232 | +0.10(+0.17%) |
Aug 23, 2024 | 59.25 | 60.24 | 59.25 | 60.22 | 15,056 | +1.25(+2.12%) |
Aug 22, 2024 | 58.98 | 59.00 | 58.83 | 58.97 | 5,652 | +0.08(+0.14%) |
Aug 21, 2024 | 58.55 | 58.90 | 58.47 | 58.89 | 12,194 | +0.45(+0.78%) |
Aug 20, 2024 | 58.54 | 58.54 | 58.39 | 58.44 | 26,774 | -0.15(-0.26%) |
Aug 19, 2024 | 58.11 | 58.59 | 58.11 | 58.59 | 7,771 | +0.64(+1.10%) |
Aug 16, 2024 | 57.90 | 58.09 | 57.85 | 57.95 | 5,882 | -0.06(-0.10%) |
Aug 15, 2024 | 58.09 | 58.22 | 57.87 | 58.01 | 7,130 | +0.16(+0.27%) |
Aug 14, 2024 | 57.74 | 57.97 | 57.71 | 57.85 | 7,259 | +0.27(+0.47%) |
Aug 13, 2024 | 57.32 | 57.62 | 57.21 | 57.58 | 5,635 | +0.65(+1.13%) |
Aug 12, 2024 | 57.16 | 57.16 | 56.81 | 56.93 | 7,683 | -0.57(-0.99%) |
Aug 09, 2024 | 57.29 | 57.52 | 57.20 | 57.50 | 13,383 | +0.25(+0.44%) |
Aug 08, 2024 | 56.95 | 57.30 | 56.67 | 57.25 | 9,639 | +0.69(+1.22%) |
Aug 07, 2024 | 57.51 | 57.60 | 56.56 | 56.56 | 5,701 | -0.34(-0.60%) |
Aug 06, 2024 | 56.38 | 57.15 | 56.38 | 56.90 | 5,277 | +1.17(+2.09%) |
Aug 05, 2024 | 55.58 | 56.33 | 55.58 | 55.73 | 5,599 | -1.48(-2.58%) |
Aug 02, 2024 | 57.31 | 57.59 | 56.94 | 57.21 | 4,741 | -0.31(-0.55%) |