Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.00 | 61.27 | 59.92 | 60.73 | 106,066 | -0.19(-0.31%) |
Sep 30, 2024 | 60.82 | 61.20 | 60.22 | 60.92 | 117,938 | -0.14(-0.23%) |
Sep 27, 2024 | 60.64 | 61.49 | 60.64 | 61.06 | 77,706 | +0.73(+1.21%) |
Sep 26, 2024 | 60.67 | 60.90 | 59.78 | 60.33 | 50,190 | +0.72(+1.21%) |
Sep 25, 2024 | 59.14 | 60.00 | 59.14 | 59.61 | 135,056 | +0.32(+0.54%) |
Sep 24, 2024 | 59.20 | 59.42 | 58.70 | 59.29 | 67,120 | +0.46(+0.78%) |
Sep 23, 2024 | 58.28 | 58.90 | 58.28 | 58.83 | 60,806 | +0.99(+1.71%) |
Sep 20, 2024 | 57.72 | 57.98 | 57.40 | 57.84 | 45,250 | +0.00(+0.00%) |
Sep 19, 2024 | 57.57 | 58.10 | 57.25 | 57.84 | 78,945 | +1.59(+2.83%) |
Sep 18, 2024 | 56.51 | 57.70 | 56.25 | 56.25 | 51,828 | -0.12(-0.21%) |
Sep 17, 2024 | 56.58 | 57.05 | 56.24 | 56.37 | 45,352 | +0.17(+0.30%) |
Sep 16, 2024 | 56.57 | 56.57 | 55.82 | 56.20 | 58,434 | -0.56(-0.99%) |
Sep 13, 2024 | 55.96 | 56.82 | 55.96 | 56.76 | 67,024 | +1.02(+1.83%) |
Sep 12, 2024 | 55.44 | 56.11 | 55.12 | 55.74 | 71,708 | +0.13(+0.23%) |
Sep 11, 2024 | 54.42 | 55.62 | 53.49 | 55.61 | 69,642 | +1.29(+2.37%) |
Sep 10, 2024 | 54.06 | 54.37 | 53.29 | 54.32 | 69,738 | +0.62(+1.15%) |
Sep 09, 2024 | 53.39 | 54.15 | 53.34 | 53.70 | 58,594 | +0.99(+1.88%) |
Sep 06, 2024 | 54.97 | 55.14 | 52.71 | 52.71 | 46,999 | -2.09(-3.81%) |
Sep 05, 2024 | 54.74 | 55.41 | 54.59 | 54.80 | 57,326 | +0.13(+0.24%) |
Sep 04, 2024 | 53.78 | 55.38 | 53.78 | 54.67 | 76,800 | +0.58(+1.07%) |
Sep 03, 2024 | 55.72 | 55.88 | 53.95 | 54.09 | 76,088 | -2.14(-3.81%) |
Aug 30, 2024 | 56.09 | 56.25 | 55.41 | 56.23 | 48,885 | +0.67(+1.21%) |
Aug 29, 2024 | 55.38 | 56.59 | 55.38 | 55.56 | 97,027 | +0.60(+1.09%) |
Aug 28, 2024 | 55.48 | 56.00 | 54.70 | 54.96 | 74,642 | -0.61(-1.10%) |
Aug 27, 2024 | 55.56 | 55.84 | 55.23 | 55.57 | 37,519 | -0.41(-0.73%) |
Aug 26, 2024 | 56.78 | 56.93 | 55.88 | 55.98 | 48,147 | -0.81(-1.43%) |
Aug 23, 2024 | 55.96 | 56.84 | 55.68 | 56.79 | 78,879 | +1.59(+2.88%) |
Aug 22, 2024 | 56.55 | 56.73 | 55.17 | 55.20 | 73,734 | -1.15(-2.04%) |
Aug 21, 2024 | 55.81 | 56.54 | 55.63 | 56.35 | 42,649 | +0.70(+1.26%) |
Aug 20, 2024 | 56.53 | 56.62 | 55.48 | 55.65 | 70,399 | -0.90(-1.59%) |
Aug 19, 2024 | 55.85 | 56.55 | 55.60 | 56.55 | 71,498 | +0.88(+1.58%) |
Aug 16, 2024 | 54.98 | 55.98 | 54.76 | 55.67 | 93,673 | +0.76(+1.38%) |
Aug 15, 2024 | 53.72 | 54.95 | 53.72 | 54.91 | 91,377 | +2.02(+3.82%) |
Aug 14, 2024 | 53.46 | 53.48 | 52.60 | 52.89 | 89,012 | -0.43(-0.81%) |
Aug 13, 2024 | 52.40 | 53.32 | 52.26 | 53.32 | 224,053 | +1.31(+2.52%) |
Aug 12, 2024 | 52.38 | 52.54 | 51.73 | 52.01 | 382,595 | -0.18(-0.34%) |
Aug 09, 2024 | 52.18 | 52.43 | 51.83 | 52.19 | 34,836 | -0.02(-0.04%) |
Aug 08, 2024 | 51.29 | 52.50 | 50.57 | 52.21 | 57,837 | +1.79(+3.55%) |
Aug 07, 2024 | 52.24 | 52.43 | 50.38 | 50.42 | 50,795 | -0.85(-1.66%) |
Aug 06, 2024 | 51.44 | 52.03 | 50.56 | 51.27 | 95,438 | +0.52(+1.02%) |
Aug 05, 2024 | 48.25 | 51.58 | 48.25 | 50.75 | 311,656 | -1.41(-2.70%) |
Aug 02, 2024 | 52.57 | 52.63 | 51.79 | 52.16 | 131,869 | -1.88(-3.48%) |