Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 55.15 | 55.74 | 55.15 | 55.68 | 1,146,388 | +0.65(+1.18%) |
Nov 04, 2024 | 55.00 | 55.26 | 54.62 | 55.03 | 1,384,021 | +0.04(+0.07%) |
Nov 01, 2024 | 55.50 | 55.73 | 54.97 | 54.99 | 1,323,407 | -0.28(-0.51%) |
Oct 31, 2024 | 55.64 | 55.68 | 54.94 | 55.27 | 3,487,230 | -0.38(-0.68%) |
Oct 30, 2024 | 55.33 | 55.77 | 55.22 | 55.65 | 3,607,309 | +0.17(+0.31%) |
Oct 29, 2024 | 56.19 | 56.20 | 55.23 | 55.48 | 3,023,570 | -0.80(-1.42%) |
Oct 28, 2024 | 56.42 | 56.47 | 56.04 | 56.28 | 2,710,386 | -0.06(-0.11%) |
Oct 25, 2024 | 56.82 | 57.05 | 56.32 | 56.34 | 1,300,654 | -0.51(-0.90%) |
Oct 24, 2024 | 56.59 | 56.99 | 56.26 | 56.85 | 1,670,656 | +0.12(+0.21%) |
Oct 23, 2024 | 57.18 | 57.27 | 56.26 | 56.73 | 3,872,874 | -0.54(-0.94%) |
Oct 22, 2024 | 56.47 | 57.28 | 56.40 | 57.27 | 2,803,374 | +0.60(+1.06%) |
Oct 21, 2024 | 56.35 | 56.98 | 56.31 | 56.67 | 7,572,938 | +0.32(+0.57%) |
Oct 18, 2024 | 56.66 | 56.71 | 56.32 | 56.35 | 3,162,238 | -0.07(-0.12%) |
Oct 17, 2024 | 56.39 | 56.70 | 55.96 | 56.42 | 3,269,359 | +0.07(+0.12%) |
Oct 16, 2024 | 56.31 | 56.81 | 55.93 | 56.35 | 6,125,520 | +0.03(+0.05%) |
Oct 15, 2024 | 56.41 | 57.17 | 56.08 | 56.32 | 6,680,732 | -0.19(-0.34%) |
Oct 14, 2024 | 56.86 | 57.19 | 56.08 | 56.51 | 5,275,674 | -0.50(-0.88%) |
Oct 11, 2024 | 58.90 | 59.14 | 56.90 | 57.01 | 7,355,360 | -2.43(-4.09%) |
Oct 10, 2024 | 60.75 | 61.18 | 58.62 | 59.44 | 11,646,377 | -3.33(-5.30%) |
Oct 09, 2024 | 62.53 | 63.03 | 62.42 | 62.77 | 1,008,459 | +0.10(+0.16%) |
Oct 08, 2024 | 62.87 | 63.16 | 62.38 | 62.67 | 7,570,421 | -0.39(-0.61%) |
Oct 07, 2024 | 62.85 | 63.39 | 62.42 | 63.05 | 1,881,105 | +0.09(+0.14%) |
Oct 04, 2024 | 62.82 | 63.25 | 62.67 | 62.96 | 1,005,457 | +0.43(+0.70%) |
Oct 03, 2024 | 62.20 | 62.76 | 61.81 | 62.53 | 2,808,210 | +0.13(+0.21%) |
Oct 02, 2024 | 62.76 | 63.05 | 62.26 | 62.40 | 1,309,681 | -0.40(-0.63%) |
Oct 01, 2024 | 62.21 | 63.06 | 61.93 | 62.80 | 5,305,027 | +0.28(+0.44%) |
Sep 30, 2024 | 62.67 | 62.79 | 62.08 | 62.52 | 3,698,547 | -0.10(-0.16%) |
Sep 27, 2024 | 62.82 | 63.14 | 62.55 | 62.62 | 1,488,196 | +0.05(+0.08%) |
Sep 26, 2024 | 62.06 | 62.86 | 61.97 | 62.57 | 1,912,011 | +0.41(+0.65%) |
Sep 25, 2024 | 62.78 | 62.98 | 62.14 | 62.16 | 3,326,242 | -0.88(-1.40%) |
Sep 24, 2024 | 63.27 | 63.38 | 63.02 | 63.04 | 1,374,680 | -0.09(-0.14%) |
Sep 23, 2024 | 63.79 | 63.90 | 63.07 | 63.13 | 3,711,793 | -0.67(-1.05%) |
Sep 20, 2024 | 63.66 | 64.15 | 63.13 | 63.80 | 2,777,375 | +0.15(+0.23%) |
Sep 19, 2024 | 62.59 | 63.84 | 62.49 | 63.66 | 3,272,723 | +1.80(+2.91%) |
Sep 18, 2024 | 62.15 | 62.48 | 61.78 | 61.86 | 1,351,738 | -0.30(-0.48%) |
Sep 17, 2024 | 62.26 | 62.44 | 61.99 | 62.15 | 1,510,124 | -0.03(-0.05%) |
Sep 16, 2024 | 61.74 | 62.25 | 61.58 | 62.18 | 1,042,327 | +0.71(+1.16%) |
Sep 13, 2024 | 61.27 | 61.64 | 61.20 | 61.47 | 2,206,624 | +0.31(+0.50%) |
Sep 12, 2024 | 60.96 | 61.25 | 60.45 | 61.16 | 1,244,850 | +0.17(+0.28%) |
Sep 11, 2024 | 60.21 | 61.16 | 60.01 | 61.00 | 1,634,761 | +0.64(+1.06%) |
Sep 10, 2024 | 61.03 | 61.03 | 59.87 | 60.35 | 1,507,160 | -0.40(-0.65%) |
Sep 09, 2024 | 59.69 | 60.78 | 59.69 | 60.75 | 1,414,333 | +1.09(+1.82%) |
Sep 06, 2024 | 59.80 | 60.66 | 59.14 | 59.66 | 2,022,481 | -0.15(-0.25%) |
Sep 05, 2024 | 58.86 | 60.09 | 58.68 | 59.81 | 2,304,764 | +1.33(+2.28%) |
Sep 04, 2024 | 58.46 | 58.89 | 58.26 | 58.48 | 1,499,877 | +0.02(+0.03%) |