Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.83 | 61.83 | 61.10 | 61.11 | 2,940 | +0.19(+0.32%) |
Oct 17, 2024 | 60.50 | 61.70 | 60.50 | 60.92 | 2,086 | +0.59(+0.98%) |
Oct 16, 2024 | 60.33 | 60.92 | 60.33 | 60.33 | 910 | -0.38(-0.63%) |
Oct 15, 2024 | 60.71 | 62.43 | 60.71 | 60.71 | 1,004 | +0.22(+0.36%) |
Oct 14, 2024 | 62.35 | 62.35 | 60.41 | 60.49 | 1,636 | -0.73(-1.20%) |
Oct 11, 2024 | 60.12 | 61.23 | 59.45 | 61.23 | 2,988 | -2.12(-3.35%) |
Oct 09, 2024 | 63.35 | 263 | +4.02(+6.77%) | |||
Oct 08, 2024 | 59.42 | 59.83 | 59.33 | 59.33 | 1,361 | -1.19(-1.96%) |
Oct 07, 2024 | 59.07 | 60.52 | 59.07 | 60.52 | 1,280 | +1.58(+2.68%) |
Oct 04, 2024 | 60.47 | 60.47 | 58.94 | 58.94 | 709 | +0.01(+0.01%) |
Oct 03, 2024 | 59.34 | 59.34 | 58.93 | 58.93 | 771 | -1.06(-1.76%) |
Oct 02, 2024 | 59.15 | 62.40 | 59.15 | 59.99 | 1,614 | +0.48(+0.81%) |
Oct 01, 2024 | 60.17 | 62.33 | 59.50 | 59.50 | 1,441 | -4.36(-6.82%) |
Sep 30, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 1,092 | -0.89(-1.37%) |
Sep 27, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 1,033 | +1.45(+2.29%) |
Sep 26, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 676 | +1.54(+2.50%) |
Sep 25, 2024 | 61.58 | 61.76 | 60.80 | 61.76 | 1,364 | +2.28(+3.82%) |
Sep 24, 2024 | 60.80 | 60.80 | 59.48 | 59.48 | 6,391 | -2.88(-4.62%) |
Sep 23, 2024 | 62.36 | 62.75 | 62.36 | 62.36 | 651 | +3.53(+6.00%) |
Sep 20, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 893 | -1.67(-2.76%) |
Sep 17, 2024 | 60.50 | 1,558 | -0.46(-0.75%) | |||
Sep 16, 2024 | 60.96 | 61.48 | 60.96 | 60.96 | 944 | -1.20(-1.93%) |
Sep 13, 2024 | 62.26 | 62.27 | 59.37 | 62.16 | 5,882 | +2.80(+4.72%) |
Sep 12, 2024 | 59.37 | 61.57 | 59.36 | 59.36 | 1,949 | -0.45(-0.75%) |
Sep 11, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 931 | +1.19(+2.04%) |
Sep 10, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 794 | -0.53(-0.90%) |
Sep 09, 2024 | 59.83 | 59.86 | 58.33 | 59.15 | 7,523 | +0.43(+0.74%) |
Sep 06, 2024 | 60.43 | 60.43 | 58.71 | 58.71 | 2,927 | -0.47(-0.80%) |
Sep 05, 2024 | 59.00 | 60.37 | 59.00 | 59.19 | 1,568 | +0.95(+1.64%) |
Sep 04, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 576 | +1.23(+2.16%) |
Sep 03, 2024 | 58.84 | 58.84 | 57.00 | 57.00 | 3,763 | -0.01(-0.02%) |
Aug 30, 2024 | 58.55 | 58.55 | 57.01 | 57.01 | 617 | +0.21(+0.37%) |
Aug 29, 2024 | 57.19 | 57.49 | 56.80 | 56.80 | 1,018 | -1.26(-2.18%) |
Aug 28, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 384 | +1.36(+2.40%) |
Aug 27, 2024 | 57.00 | 57.50 | 56.70 | 56.70 | 1,163 | -0.80(-1.38%) |
Aug 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 874 | +0.60(+1.06%) |
Aug 23, 2024 | 56.65 | 56.90 | 56.65 | 56.90 | 1,234 | +0.62(+1.09%) |
Aug 22, 2024 | 57.06 | 57.06 | 56.28 | 56.28 | 1,209 | +1.06(+1.92%) |
Aug 21, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 564 | -0.95(-1.69%) |
Aug 20, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 1,707 | +1.77(+3.25%) |
Aug 19, 2024 | 55.00 | 56.21 | 54.40 | 54.40 | 11,126 | -0.52(-0.95%) |
Aug 16, 2024 | 56.19 | 56.19 | 54.70 | 54.92 | 1,347 | -0.38(-0.69%) |
Aug 15, 2024 | 55.30 | 55.85 | 55.30 | 55.30 | 1,399 | -0.50(-0.89%) |
Aug 14, 2024 | 53.69 | 55.80 | 53.12 | 55.80 | 815 | +1.37(+2.52%) |
Aug 13, 2024 | 53.52 | 54.42 | 53.45 | 54.42 | 6,639 | -0.07(-0.12%) |
Aug 12, 2024 | 53.27 | 54.97 | 53.13 | 54.49 | 3,051 | -0.28(-0.51%) |
Aug 09, 2024 | 54.80 | 54.80 | 53.03 | 54.77 | 1,702 | +2.22(+4.22%) |
Aug 08, 2024 | 52.84 | 54.96 | 52.55 | 52.55 | 3,339 | -0.53(-1.00%) |
Aug 07, 2024 | 53.09 | 54.87 | 53.09 | 53.09 | 3,104 | +1.14(+2.20%) |
Aug 06, 2024 | 51.82 | 52.72 | 51.72 | 51.94 | 3,058 | +0.44(+0.85%) |
Aug 05, 2024 | 55.13 | 55.13 | 51.50 | 51.50 | 5,262 | -0.73(-1.39%) |
Aug 02, 2024 | 54.42 | 54.42 | 52.23 | 52.23 | 2,279 | -1.85(-3.43%) |