Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.15 | 58.50 | 57.15 | 57.50 | 118,904 | +0.23(+0.40%) |
Oct 17, 2024 | 57.46 | 57.49 | 56.12 | 57.27 | 173,431 | +0.21(+0.37%) |
Oct 16, 2024 | 56.96 | 57.81 | 56.95 | 57.06 | 74,877 | +0.59(+1.04%) |
Oct 15, 2024 | 57.96 | 58.41 | 56.21 | 56.47 | 224,008 | -2.07(-3.54%) |
Oct 14, 2024 | 58.14 | 58.79 | 57.86 | 58.54 | 45,300 | +0.13(+0.22%) |
Oct 11, 2024 | 58.29 | 58.91 | 58.29 | 58.41 | 99,875 | +0.27(+0.46%) |
Oct 10, 2024 | 58.60 | 59.23 | 57.84 | 58.14 | 123,599 | -0.77(-1.31%) |
Oct 09, 2024 | 58.06 | 60.61 | 58.06 | 58.91 | 85,811 | +0.38(+0.65%) |
Oct 08, 2024 | 59.25 | 59.34 | 58.50 | 58.53 | 120,806 | -0.85(-1.43%) |
Oct 07, 2024 | 58.96 | 59.47 | 58.67 | 59.38 | 107,703 | +0.07(+0.12%) |
Oct 04, 2024 | 59.23 | 59.43 | 58.47 | 59.31 | 76,122 | +0.69(+1.18%) |
Oct 03, 2024 | 57.69 | 58.62 | 57.16 | 58.62 | 99,575 | +0.59(+1.02%) |
Oct 02, 2024 | 58.01 | 58.85 | 57.97 | 58.03 | 90,282 | -0.38(-0.65%) |
Oct 01, 2024 | 59.49 | 59.71 | 57.93 | 58.41 | 136,928 | -1.13(-1.90%) |
Sep 30, 2024 | 60.89 | 61.16 | 59.08 | 59.54 | 107,244 | -1.32(-2.17%) |
Sep 27, 2024 | 61.10 | 62.45 | 60.66 | 60.86 | 122,066 | +0.54(+0.89%) |
Sep 26, 2024 | 59.61 | 61.10 | 59.30 | 60.32 | 98,963 | +1.44(+2.44%) |
Sep 25, 2024 | 60.05 | 60.48 | 58.46 | 58.89 | 109,157 | -1.51(-2.49%) |
Sep 24, 2024 | 60.78 | 61.26 | 60.11 | 60.39 | 89,698 | -0.20(-0.33%) |
Sep 23, 2024 | 61.71 | 61.71 | 59.95 | 60.59 | 82,492 | -0.77(-1.25%) |
Sep 20, 2024 | 61.66 | 61.66 | 60.44 | 61.36 | 94,849 | -0.22(-0.36%) |
Sep 19, 2024 | 61.80 | 61.87 | 60.97 | 61.58 | 109,335 | +0.81(+1.33%) |
Sep 18, 2024 | 60.85 | 62.21 | 60.58 | 60.77 | 137,782 | -0.14(-0.23%) |
Sep 17, 2024 | 60.48 | 61.72 | 59.82 | 60.91 | 139,805 | +0.58(+0.96%) |
Sep 16, 2024 | 62.51 | 63.28 | 60.32 | 60.33 | 177,498 | -2.13(-3.42%) |
Sep 13, 2024 | 63.10 | 64.64 | 61.89 | 62.47 | 125,422 | +0.34(+0.55%) |
Sep 12, 2024 | 61.30 | 62.73 | 60.91 | 62.13 | 144,752 | +1.31(+2.15%) |
Sep 11, 2024 | 57.94 | 61.18 | 57.91 | 60.82 | 143,974 | +2.75(+4.74%) |
Sep 10, 2024 | 58.53 | 58.53 | 57.13 | 58.07 | 224,773 | -0.45(-0.77%) |
Sep 09, 2024 | 61.97 | 62.51 | 58.44 | 58.52 | 445,994 | -4.23(-6.74%) |
Sep 06, 2024 | 60.84 | 66.13 | 60.56 | 62.75 | 497,901 | -3.16(-4.80%) |
Sep 05, 2024 | 68.86 | 69.13 | 65.80 | 65.91 | 128,276 | -2.80(-4.08%) |
Sep 04, 2024 | 69.24 | 69.52 | 68.24 | 68.71 | 63,322 | -0.65(-0.93%) |
Sep 03, 2024 | 72.02 | 72.02 | 69.23 | 69.36 | 68,747 | -2.83(-3.92%) |
Aug 30, 2024 | 71.55 | 72.33 | 70.68 | 72.19 | 90,221 | +1.21(+1.70%) |
Aug 29, 2024 | 70.70 | 72.14 | 70.64 | 70.99 | 252,736 | +0.37(+0.52%) |
Aug 28, 2024 | 70.33 | 70.82 | 69.98 | 70.62 | 51,030 | +0.04(+0.06%) |
Aug 27, 2024 | 70.77 | 70.98 | 70.21 | 70.58 | 40,913 | -0.94(-1.31%) |
Aug 26, 2024 | 71.49 | 72.65 | 71.30 | 71.52 | 80,032 | +0.12(+0.17%) |
Aug 23, 2024 | 67.35 | 72.33 | 67.35 | 71.40 | 124,907 | +4.16(+6.19%) |
Aug 22, 2024 | 68.55 | 68.55 | 67.00 | 67.24 | 93,242 | -0.87(-1.27%) |
Aug 21, 2024 | 67.81 | 68.41 | 66.97 | 68.10 | 112,795 | -0.79(-1.14%) |
Aug 20, 2024 | 68.84 | 68.99 | 67.84 | 68.89 | 83,421 | +0.25(+0.36%) |
Aug 19, 2024 | 69.34 | 69.53 | 68.39 | 68.64 | 47,939 | -0.23(-0.33%) |
Aug 16, 2024 | 67.94 | 69.24 | 67.94 | 68.87 | 37,389 | +0.50(+0.73%) |
Aug 15, 2024 | 68.19 | 69.40 | 67.39 | 68.37 | 82,135 | +1.56(+2.33%) |
Aug 14, 2024 | 67.25 | 68.07 | 66.67 | 66.82 | 96,847 | -0.72(-1.06%) |
Aug 13, 2024 | 66.00 | 67.95 | 65.80 | 67.54 | 53,658 | +2.28(+3.50%) |
Aug 12, 2024 | 66.06 | 66.73 | 65.01 | 65.25 | 54,101 | -0.87(-1.31%) |
Aug 09, 2024 | 67.15 | 67.40 | 65.94 | 66.12 | 44,837 | -1.11(-1.65%) |
Aug 08, 2024 | 66.92 | 67.71 | 66.25 | 67.23 | 166,339 | +1.30(+1.97%) |
Aug 07, 2024 | 68.47 | 69.33 | 65.53 | 65.93 | 137,666 | -1.74(-2.56%) |
Aug 06, 2024 | 68.03 | 68.90 | 67.09 | 67.67 | 213,778 | -0.29(-0.43%) |
Aug 05, 2024 | 65.23 | 68.05 | 64.37 | 67.95 | 52,066 | -1.21(-1.74%) |
Aug 02, 2024 | 68.14 | 69.27 | 67.60 | 69.16 | 108,841 | -0.38(-0.55%) |