Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 58.70 | 59.00 | 58.70 | 58.90 | 4,344 | -0.41(-0.69%) |
Oct 09, 2024 | 58.97 | 59.31 | 58.97 | 59.31 | 3,096 | +0.33(+0.56%) |
Oct 08, 2024 | 58.51 | 58.98 | 58.51 | 58.98 | 1,736 | +0.87(+1.50%) |
Oct 07, 2024 | 58.92 | 58.92 | 57.91 | 58.11 | 2,792 | -0.88(-1.50%) |
Oct 04, 2024 | 59.00 | 59.00 | 58.74 | 58.99 | 1,814 | +0.37(+0.63%) |
Oct 03, 2024 | 58.46 | 58.62 | 58.46 | 58.62 | 551 | -0.32(-0.54%) |
Oct 02, 2024 | 59.06 | 59.06 | 58.73 | 58.94 | 4,046 | -0.31(-0.52%) |
Oct 01, 2024 | 59.64 | 59.64 | 58.83 | 59.25 | 4,243 | -0.40(-0.67%) |
Sep 30, 2024 | 59.92 | 59.92 | 59.44 | 59.65 | 1,465 | -0.18(-0.29%) |
Sep 27, 2024 | 59.99 | 60.17 | 59.70 | 59.82 | 1,415 | -0.04(-0.07%) |
Sep 26, 2024 | 59.87 | 59.88 | 59.56 | 59.86 | 2,686 | +0.49(+0.83%) |
Sep 25, 2024 | 59.52 | 59.52 | 59.16 | 59.37 | 4,027 | +0.04(+0.07%) |
Sep 24, 2024 | 59.54 | 59.54 | 59.33 | 59.33 | 2,149 | -0.13(-0.22%) |
Sep 23, 2024 | 59.64 | 59.64 | 59.46 | 59.46 | 998 | -0.27(-0.45%) |
Sep 20, 2024 | 59.89 | 59.97 | 59.56 | 59.73 | 3,675 | -0.70(-1.16%) |
Sep 19, 2024 | 61.09 | 61.09 | 60.36 | 60.43 | 3,586 | +0.08(+0.13%) |
Sep 18, 2024 | 60.45 | 61.02 | 60.31 | 60.35 | 3,012 | -0.10(-0.16%) |
Sep 17, 2024 | 60.90 | 61.07 | 60.45 | 60.45 | 13,173 | -0.21(-0.35%) |
Sep 16, 2024 | 60.09 | 60.67 | 60.09 | 60.67 | 2,745 | +0.72(+1.20%) |
Sep 13, 2024 | 59.97 | 60.33 | 59.86 | 59.95 | 4,710 | +0.59(+0.99%) |
Sep 12, 2024 | 58.67 | 59.36 | 58.59 | 59.36 | 6,169 | +0.50(+0.85%) |
Sep 11, 2024 | 58.37 | 58.86 | 58.37 | 58.86 | 2,138 | +0.77(+1.33%) |
Sep 10, 2024 | 57.75 | 58.09 | 57.39 | 58.09 | 4,378 | +0.41(+0.71%) |
Sep 09, 2024 | 57.86 | 57.86 | 57.57 | 57.68 | 2,449 | +0.43(+0.76%) |
Sep 06, 2024 | 57.66 | 57.66 | 57.19 | 57.24 | 2,506 | -0.17(-0.30%) |
Sep 05, 2024 | 57.54 | 57.54 | 57.41 | 57.41 | 858 | -0.16(-0.27%) |
Sep 04, 2024 | 57.55 | 58.13 | 57.53 | 57.57 | 2,301 | +0.37(+0.65%) |
Sep 03, 2024 | 57.68 | 57.71 | 57.20 | 57.20 | 1,736 | -0.87(-1.50%) |
Aug 30, 2024 | 58.44 | 58.44 | 58.07 | 58.07 | 1,716 | +0.20(+0.35%) |
Aug 29, 2024 | 57.97 | 58.24 | 57.87 | 57.87 | 4,240 | +0.10(+0.17%) |
Aug 28, 2024 | 57.14 | 58.13 | 57.14 | 57.77 | 8,551 | +0.41(+0.72%) |
Aug 27, 2024 | 57.31 | 57.47 | 57.25 | 57.36 | 11,647 | -0.01(-0.02%) |
Aug 26, 2024 | 57.38 | 57.69 | 57.25 | 57.37 | 3,072 | -0.16(-0.28%) |
Aug 23, 2024 | 57.14 | 57.57 | 57.14 | 57.53 | 4,450 | +1.61(+2.88%) |
Aug 22, 2024 | 57.07 | 57.19 | 55.92 | 55.92 | 3,182 | -1.12(-1.97%) |
Aug 21, 2024 | 56.57 | 57.10 | 56.57 | 57.04 | 2,177 | +0.52(+0.92%) |
Aug 20, 2024 | 56.90 | 56.90 | 56.39 | 56.52 | 9,455 | -0.47(-0.83%) |
Aug 19, 2024 | 56.58 | 57.03 | 56.57 | 56.99 | 10,337 | +0.51(+0.90%) |
Aug 16, 2024 | 56.07 | 56.54 | 56.07 | 56.48 | 3,947 | +0.32(+0.57%) |
Aug 15, 2024 | 55.63 | 56.25 | 55.63 | 56.16 | 3,157 | +1.01(+1.83%) |
Aug 14, 2024 | 55.06 | 55.29 | 54.99 | 55.15 | 20,474 | -0.03(-0.05%) |
Aug 13, 2024 | 54.34 | 55.21 | 54.34 | 55.18 | 2,714 | +0.99(+1.83%) |
Aug 12, 2024 | 54.15 | 54.27 | 54.14 | 54.18 | 1,853 | -0.02(-0.03%) |
Aug 09, 2024 | 54.06 | 54.20 | 54.02 | 54.20 | 1,944 | -0.00(-0.00%) |
Aug 08, 2024 | 53.57 | 54.20 | 53.57 | 54.20 | 3,351 | +1.03(+1.95%) |
Aug 07, 2024 | 54.17 | 54.17 | 53.15 | 53.17 | 3,053 | +0.55(+1.04%) |
Aug 06, 2024 | 52.34 | 52.73 | 52.19 | 52.62 | 7,534 | +0.83(+1.61%) |
Aug 05, 2024 | 50.97 | 51.87 | 50.97 | 51.79 | 6,119 | -0.87(-1.65%) |
Aug 02, 2024 | 52.88 | 52.88 | 52.07 | 52.66 | 8,449 | -0.64(-1.19%) |