Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 60.41 | 61.02 | 60.34 | 60.90 | 1,196,814 | +0.46(+0.76%) |
Oct 01, 2024 | 61.21 | 61.40 | 60.23 | 60.44 | 1,844,369 | -0.90(-1.47%) |
Sep 30, 2024 | 61.00 | 61.48 | 60.86 | 61.34 | 729,306 | +0.13(+0.21%) |
Sep 27, 2024 | 61.58 | 61.78 | 61.18 | 61.21 | 1,024,391 | -1.03(-1.65%) |
Sep 26, 2024 | 62.10 | 62.67 | 61.96 | 62.24 | 3,910,842 | +0.24(+0.39%) |
Sep 25, 2024 | 61.64 | 62.09 | 61.53 | 62.00 | 923,584 | +0.35(+0.57%) |
Sep 24, 2024 | 61.63 | 61.88 | 61.47 | 61.65 | 673,452 | +0.14(+0.23%) |
Sep 23, 2024 | 61.79 | 61.79 | 61.15 | 61.51 | 784,888 | -0.17(-0.28%) |
Sep 20, 2024 | 61.79 | 62.01 | 61.22 | 61.68 | 1,304,697 | +0.02(+0.03%) |
Sep 19, 2024 | 61.59 | 61.88 | 61.01 | 61.66 | 831,885 | +0.76(+1.25%) |
Sep 18, 2024 | 61.60 | 61.60 | 60.81 | 60.90 | 949,672 | -0.68(-1.10%) |
Sep 17, 2024 | 61.58 | 61.85 | 61.30 | 61.58 | 1,323,737 | +0.05(+0.08%) |
Sep 16, 2024 | 61.90 | 61.90 | 61.20 | 61.53 | 1,097,265 | +0.08(+0.13%) |
Sep 13, 2024 | 61.07 | 61.55 | 60.94 | 61.45 | 2,065,797 | +0.53(+0.87%) |
Sep 12, 2024 | 61.06 | 61.20 | 60.59 | 60.92 | 2,613,166 | -0.32(-0.52%) |
Sep 11, 2024 | 60.11 | 61.25 | 60.11 | 61.24 | 2,319,181 | +0.94(+1.56%) |
Sep 10, 2024 | 60.57 | 60.86 | 59.78 | 60.30 | 978,970 | -0.22(-0.36%) |
Sep 09, 2024 | 59.78 | 60.56 | 59.64 | 60.52 | 782,005 | +1.20(+2.02%) |
Sep 06, 2024 | 59.61 | 60.48 | 58.81 | 59.32 | 1,479,916 | -0.41(-0.69%) |
Sep 05, 2024 | 59.36 | 59.84 | 58.98 | 59.73 | 2,545,075 | +0.81(+1.37%) |
Sep 04, 2024 | 58.01 | 59.02 | 57.67 | 58.92 | 1,261,704 | +1.00(+1.73%) |
Sep 03, 2024 | 58.05 | 58.05 | 57.42 | 57.92 | 1,480,155 | -0.52(-0.89%) |
Aug 30, 2024 | 57.99 | 59.10 | 57.73 | 58.44 | 1,676,817 | +0.93(+1.62%) |
Aug 29, 2024 | 56.01 | 58.02 | 55.91 | 57.51 | 2,145,853 | +2.98(+5.46%) |
Aug 28, 2024 | 55.06 | 55.63 | 54.48 | 54.53 | 1,316,341 | -0.58(-1.05%) |
Aug 27, 2024 | 54.46 | 55.19 | 54.39 | 55.11 | 936,505 | +0.53(+0.97%) |
Aug 26, 2024 | 54.57 | 54.67 | 54.40 | 54.58 | 3,867,372 | +0.16(+0.29%) |
Aug 23, 2024 | 53.90 | 54.60 | 53.89 | 54.42 | 1,075,035 | +0.73(+1.36%) |
Aug 22, 2024 | 53.36 | 53.71 | 53.22 | 53.69 | 684,688 | +0.22(+0.41%) |
Aug 21, 2024 | 53.50 | 53.72 | 53.30 | 53.47 | 852,691 | +0.07(+0.13%) |
Aug 20, 2024 | 53.06 | 53.47 | 52.96 | 53.40 | 1,054,015 | +0.20(+0.38%) |
Aug 19, 2024 | 52.68 | 53.36 | 52.40 | 53.20 | 663,441 | +0.62(+1.18%) |
Aug 16, 2024 | 51.58 | 52.64 | 51.55 | 52.58 | 929,277 | +1.07(+2.08%) |
Aug 15, 2024 | 51.84 | 52.08 | 51.44 | 51.51 | 1,288,713 | +0.05(+0.10%) |
Aug 14, 2024 | 51.27 | 51.57 | 51.23 | 51.46 | 653,405 | +0.31(+0.61%) |
Aug 13, 2024 | 51.04 | 51.19 | 50.83 | 51.15 | 744,076 | +0.45(+0.89%) |
Aug 12, 2024 | 51.00 | 51.09 | 50.49 | 50.70 | 715,450 | -0.23(-0.45%) |
Aug 09, 2024 | 50.71 | 51.07 | 50.58 | 50.93 | 614,471 | +0.29(+0.57%) |
Aug 08, 2024 | 50.00 | 50.83 | 49.84 | 50.64 | 709,186 | +1.03(+2.08%) |
Aug 07, 2024 | 50.50 | 50.50 | 49.44 | 49.61 | 980,490 | -0.21(-0.42%) |
Aug 06, 2024 | 48.48 | 49.94 | 48.35 | 49.82 | 983,368 | +1.39(+2.87%) |
Aug 05, 2024 | 47.72 | 48.79 | 47.55 | 48.43 | 1,065,109 | -1.34(-2.69%) |
Aug 02, 2024 | 49.87 | 49.95 | 49.18 | 49.77 | 1,650,880 | -0.75(-1.48%) |