Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 63.30 | 63.30 | 63.11 | 63.20 | 10,140 | -0.03(-0.05%) |
Oct 16, 2024 | 63.27 | 63.30 | 63.17 | 63.23 | 3,042 | +0.53(+0.84%) |
Oct 15, 2024 | 62.92 | 63.22 | 62.71 | 62.71 | 12,105 | -0.54(-0.86%) |
Oct 14, 2024 | 63.15 | 63.25 | 62.99 | 63.25 | 2,677 | +0.18(+0.28%) |
Oct 11, 2024 | 63.02 | 63.09 | 63.01 | 63.07 | 2,949 | +0.64(+1.03%) |
Oct 10, 2024 | 62.23 | 62.46 | 62.23 | 62.43 | 12,861 | -0.03(-0.04%) |
Oct 09, 2024 | 62.23 | 62.47 | 62.11 | 62.46 | 4,052 | +0.17(+0.27%) |
Oct 08, 2024 | 62.53 | 62.53 | 62.14 | 62.29 | 7,581 | -0.28(-0.45%) |
Oct 07, 2024 | 62.81 | 62.81 | 62.57 | 62.57 | 8,210 | -0.31(-0.49%) |
Oct 04, 2024 | 62.80 | 62.88 | 62.58 | 62.88 | 5,583 | +0.65(+1.04%) |
Oct 03, 2024 | 61.99 | 62.28 | 61.83 | 62.23 | 25,226 | -0.26(-0.41%) |
Oct 02, 2024 | 62.33 | 62.72 | 62.33 | 62.49 | 5,880 | -0.01(-0.01%) |
Oct 01, 2024 | 62.76 | 62.76 | 62.18 | 62.49 | 5,363 | -0.28(-0.45%) |
Sep 30, 2024 | 62.73 | 62.77 | 62.35 | 62.77 | 9,119 | +0.00(+0.01%) |
Sep 27, 2024 | 62.77 | 63.08 | 62.77 | 62.77 | 9,935 | +0.13(+0.21%) |
Sep 26, 2024 | 62.60 | 62.64 | 62.52 | 62.64 | 4,291 | +0.84(+1.36%) |
Sep 25, 2024 | 62.21 | 62.21 | 61.80 | 61.80 | 5,567 | -0.63(-1.01%) |
Sep 24, 2024 | 62.55 | 62.55 | 62.36 | 62.43 | 3,471 | +0.36(+0.58%) |
Sep 23, 2024 | 62.16 | 62.16 | 61.99 | 62.07 | 10,131 | +0.22(+0.36%) |
Sep 20, 2024 | 62.20 | 62.20 | 61.54 | 61.85 | 9,854 | -0.42(-0.67%) |
Sep 19, 2024 | 61.83 | 62.30 | 61.82 | 62.27 | 5,482 | +1.17(+1.91%) |
Sep 18, 2024 | 61.02 | 61.13 | 61.02 | 61.10 | 5,713 | +0.04(+0.07%) |
Sep 17, 2024 | 61.18 | 61.39 | 60.98 | 61.06 | 9,495 | +0.21(+0.34%) |
Sep 16, 2024 | 60.77 | 60.85 | 60.61 | 60.85 | 2,784 | +0.49(+0.81%) |
Sep 13, 2024 | 60.31 | 60.45 | 60.21 | 60.36 | 11,568 | +0.65(+1.09%) |
Sep 12, 2024 | 59.38 | 59.71 | 59.38 | 59.71 | 3,637 | +0.59(+1.00%) |
Sep 11, 2024 | 58.78 | 59.17 | 58.01 | 59.12 | 9,143 | +0.17(+0.30%) |
Sep 10, 2024 | 58.90 | 58.95 | 58.53 | 58.95 | 8,304 | -0.33(-0.55%) |
Sep 09, 2024 | 59.26 | 59.57 | 59.12 | 59.27 | 12,045 | +0.38(+0.64%) |
Sep 06, 2024 | 59.92 | 59.92 | 58.81 | 58.90 | 8,123 | -0.95(-1.59%) |
Sep 05, 2024 | 60.05 | 60.15 | 59.73 | 59.85 | 4,467 | -0.26(-0.44%) |
Sep 04, 2024 | 60.32 | 60.50 | 59.98 | 60.11 | 11,443 | -0.22(-0.36%) |
Sep 03, 2024 | 61.02 | 61.10 | 60.32 | 60.33 | 11,939 | -1.36(-2.20%) |
Aug 30, 2024 | 61.51 | 61.69 | 61.06 | 61.69 | 4,798 | +0.34(+0.55%) |
Aug 29, 2024 | 61.10 | 61.66 | 61.10 | 61.35 | 6,535 | +0.25(+0.41%) |
Aug 28, 2024 | 61.34 | 61.34 | 61.02 | 61.10 | 3,538 | -0.31(-0.51%) |
Aug 27, 2024 | 61.33 | 61.49 | 61.33 | 61.41 | 3,558 | -0.07(-0.11%) |
Aug 26, 2024 | 61.78 | 61.85 | 61.47 | 61.48 | 8,699 | -0.06(-0.10%) |
Aug 23, 2024 | 60.66 | 61.54 | 60.66 | 61.54 | 2,705 | +1.35(+2.25%) |
Aug 22, 2024 | 60.68 | 60.68 | 60.19 | 60.19 | 5,426 | -0.45(-0.75%) |
Aug 21, 2024 | 60.40 | 60.64 | 60.33 | 60.64 | 3,477 | +0.52(+0.86%) |
Aug 20, 2024 | 60.44 | 60.44 | 60.06 | 60.12 | 21,365 | -0.50(-0.82%) |
Aug 19, 2024 | 60.02 | 60.62 | 60.02 | 60.62 | 12,751 | +0.63(+1.04%) |
Aug 16, 2024 | 59.63 | 60.06 | 59.63 | 59.99 | 18,277 | +0.33(+0.55%) |
Aug 15, 2024 | 59.70 | 59.89 | 59.45 | 59.66 | 19,305 | +0.88(+1.50%) |
Aug 14, 2024 | 58.88 | 58.88 | 58.61 | 58.78 | 20,524 | -0.04(-0.07%) |
Aug 13, 2024 | 58.52 | 58.82 | 58.23 | 58.82 | 15,293 | +0.65(+1.12%) |
Aug 12, 2024 | 58.10 | 58.39 | 58.04 | 58.17 | 13,630 | -0.04(-0.06%) |
Aug 09, 2024 | 58.05 | 58.21 | 57.97 | 58.21 | 1,300 | +0.09(+0.15%) |
Aug 08, 2024 | 57.80 | 58.12 | 57.78 | 58.12 | 9,090 | +1.15(+2.02%) |
Aug 07, 2024 | 58.19 | 58.19 | 56.95 | 56.97 | 5,771 | -0.07(-0.12%) |
Aug 06, 2024 | 57.13 | 57.61 | 57.00 | 57.04 | 47,835 | +0.30(+0.53%) |
Aug 05, 2024 | 56.77 | 57.12 | 55.72 | 56.74 | 32,519 | -1.59(-2.73%) |
Aug 02, 2024 | 59.10 | 59.10 | 57.92 | 58.33 | 11,975 | -1.60(-2.67%) |