Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.39 | 61.59 | 61.08 | 61.35 | 8,120 | -0.42(-0.68%) |
Sep 30, 2024 | 61.58 | 61.77 | 61.34 | 61.77 | 6,557 | +0.27(+0.44%) |
Sep 27, 2024 | 61.67 | 61.73 | 61.50 | 61.50 | 1,489 | +0.33(+0.54%) |
Sep 26, 2024 | 61.28 | 61.32 | 61.13 | 61.16 | 1,350 | +0.36(+0.60%) |
Sep 25, 2024 | 61.01 | 61.01 | 60.69 | 60.80 | 3,335 | -0.12(-0.19%) |
Sep 24, 2024 | 60.95 | 61.00 | 60.88 | 60.92 | 1,961 | -0.08(-0.13%) |
Sep 23, 2024 | 60.79 | 61.00 | 60.79 | 61.00 | 643 | +0.52(+0.86%) |
Sep 20, 2024 | 60.07 | 60.51 | 60.07 | 60.48 | 1,516 | +0.28(+0.47%) |
Sep 19, 2024 | 60.58 | 60.58 | 60.14 | 60.20 | 5,532 | +1.01(+1.71%) |
Sep 18, 2024 | 59.43 | 59.93 | 59.15 | 59.19 | 2,933 | -0.32(-0.54%) |
Sep 17, 2024 | 59.53 | 59.53 | 59.31 | 59.51 | 6,692 | +0.11(+0.18%) |
Sep 16, 2024 | 59.42 | 59.42 | 59.40 | 59.40 | 722 | +0.22(+0.37%) |
Sep 13, 2024 | 59.06 | 59.23 | 59.06 | 59.18 | 2,329 | +0.60(+1.02%) |
Sep 12, 2024 | 57.75 | 58.58 | 57.75 | 58.58 | 3,061 | +0.71(+1.22%) |
Sep 11, 2024 | 56.50 | 57.87 | 56.49 | 57.87 | 6,316 | +0.47(+0.82%) |
Sep 10, 2024 | 57.65 | 57.65 | 57.01 | 57.41 | 16,005 | -0.06(-0.11%) |
Sep 09, 2024 | 57.68 | 57.84 | 57.45 | 57.47 | 5,266 | +0.23(+0.40%) |
Sep 06, 2024 | 57.50 | 57.50 | 57.24 | 57.24 | 3,181 | -1.44(-2.45%) |
Sep 05, 2024 | 58.83 | 58.83 | 58.67 | 58.67 | 608 | -0.30(-0.51%) |
Sep 04, 2024 | 58.80 | 59.40 | 58.74 | 58.98 | 1,795 | -0.05(-0.09%) |
Sep 03, 2024 | 60.49 | 60.49 | 59.03 | 59.03 | 2,288 | -1.81(-2.98%) |
Aug 30, 2024 | 60.90 | 60.90 | 60.39 | 60.84 | 840 | +0.29(+0.47%) |
Aug 29, 2024 | 60.98 | 61.18 | 60.56 | 60.56 | 1,518 | +0.45(+0.75%) |
Aug 28, 2024 | 60.27 | 60.52 | 59.91 | 60.11 | 2,067 | -0.16(-0.26%) |
Aug 27, 2024 | 60.24 | 60.39 | 60.24 | 60.26 | 1,158 | -0.25(-0.41%) |
Aug 26, 2024 | 60.94 | 60.94 | 60.51 | 60.51 | 540 | -0.32(-0.53%) |
Aug 23, 2024 | 60.42 | 60.83 | 60.42 | 60.83 | 709 | +0.82(+1.37%) |
Aug 22, 2024 | 60.55 | 60.55 | 60.01 | 60.01 | 1,391 | -0.49(-0.80%) |
Aug 21, 2024 | 60.17 | 60.50 | 60.17 | 60.50 | 4,652 | +0.49(+0.81%) |
Aug 20, 2024 | 60.47 | 60.49 | 60.00 | 60.01 | 2,179 | -0.40(-0.65%) |
Aug 19, 2024 | 59.76 | 60.41 | 59.76 | 60.41 | 1,625 | +0.73(+1.22%) |
Aug 16, 2024 | 59.69 | 59.78 | 59.68 | 59.68 | 1,589 | +0.45(+0.76%) |
Aug 15, 2024 | 59.04 | 59.23 | 59.02 | 59.23 | 1,343 | +1.18(+2.03%) |
Aug 14, 2024 | 58.08 | 58.08 | 58.05 | 58.05 | 728 | +0.27(+0.47%) |
Aug 13, 2024 | 57.63 | 57.78 | 57.63 | 57.78 | 1,156 | +0.50(+0.87%) |
Aug 12, 2024 | 58.04 | 58.04 | 57.22 | 57.28 | 2,172 | -0.38(-0.66%) |
Aug 09, 2024 | 57.59 | 57.66 | 57.34 | 57.66 | 987 | +0.36(+0.63%) |
Aug 08, 2024 | 56.60 | 57.45 | 56.59 | 57.30 | 23,368 | +1.88(+3.38%) |
Aug 07, 2024 | 56.52 | 56.56 | 55.42 | 55.42 | 3,548 | +0.07(+0.12%) |
Aug 06, 2024 | 55.23 | 55.68 | 55.23 | 55.35 | 1,550 | +0.40(+0.74%) |
Aug 05, 2024 | 54.58 | 55.27 | 54.40 | 54.95 | 6,958 | -1.62(-2.87%) |
Aug 02, 2024 | 56.69 | 56.69 | 56.02 | 56.57 | 2,616 | -1.44(-2.48%) |