Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 58.52 | 58.85 | 58.47 | 58.78 | 48,185 | +0.49(+0.84%) |
Oct 07, 2024 | 58.63 | 58.67 | 58.22 | 58.29 | 115,856 | -0.51(-0.87%) |
Oct 04, 2024 | 58.68 | 58.83 | 58.31 | 58.80 | 50,696 | +0.55(+0.94%) |
Oct 03, 2024 | 58.09 | 58.36 | 57.99 | 58.25 | 121,030 | -0.01(-0.02%) |
Oct 02, 2024 | 58.04 | 58.39 | 57.91 | 58.26 | 48,897 | +0.01(+0.02%) |
Oct 01, 2024 | 58.71 | 58.71 | 57.96 | 58.25 | 65,945 | -0.52(-0.88%) |
Sep 30, 2024 | 58.47 | 58.84 | 58.24 | 58.77 | 82,175 | +0.19(+0.32%) |
Sep 27, 2024 | 58.78 | 58.84 | 58.49 | 58.58 | 82,133 | -0.11(-0.19%) |
Sep 26, 2024 | 58.80 | 58.85 | 58.44 | 58.69 | 91,165 | +0.26(+0.44%) |
Sep 25, 2024 | 58.60 | 58.63 | 58.36 | 58.43 | 72,510 | -0.09(-0.16%) |
Sep 24, 2024 | 58.51 | 58.57 | 58.22 | 58.52 | 119,125 | +0.11(+0.19%) |
Sep 23, 2024 | 58.36 | 58.43 | 58.24 | 58.41 | 54,577 | +0.18(+0.31%) |
Sep 20, 2024 | 58.23 | 58.30 | 58.04 | 58.24 | 43,970 | -0.11(-0.19%) |
Sep 19, 2024 | 58.35 | 58.51 | 58.09 | 58.34 | 105,167 | +0.95(+1.65%) |
Sep 18, 2024 | 57.54 | 58.01 | 57.33 | 57.40 | 115,083 | -0.14(-0.24%) |
Sep 17, 2024 | 57.64 | 57.84 | 57.36 | 57.54 | 48,444 | +0.12(+0.21%) |
Sep 16, 2024 | 57.22 | 57.44 | 57.13 | 57.42 | 72,924 | +0.13(+0.23%) |
Sep 13, 2024 | 57.03 | 57.42 | 57.03 | 57.29 | 68,452 | +0.42(+0.74%) |
Sep 12, 2024 | 56.42 | 56.94 | 56.22 | 56.87 | 56,032 | +0.52(+0.92%) |
Sep 11, 2024 | 55.71 | 56.43 | 54.88 | 56.35 | 67,351 | +0.64(+1.14%) |
Sep 10, 2024 | 55.73 | 55.77 | 55.23 | 55.71 | 106,090 | +0.12(+0.22%) |
Sep 09, 2024 | 55.44 | 55.70 | 55.27 | 55.59 | 65,907 | +0.59(+1.07%) |
Sep 06, 2024 | 55.97 | 56.16 | 54.95 | 55.01 | 48,603 | -0.93(-1.66%) |
Sep 05, 2024 | 56.14 | 56.30 | 55.68 | 55.93 | 224,676 | -0.23(-0.41%) |
Sep 04, 2024 | 56.07 | 56.45 | 56.00 | 56.16 | 41,980 | -0.18(-0.32%) |
Sep 03, 2024 | 57.23 | 57.23 | 56.16 | 56.34 | 89,219 | -1.17(-2.03%) |
Aug 30, 2024 | 57.21 | 57.57 | 56.90 | 57.51 | 54,012 | +0.48(+0.84%) |
Aug 29, 2024 | 57.18 | 57.54 | 56.95 | 57.03 | 63,379 | +0.08(+0.14%) |
Aug 28, 2024 | 57.27 | 57.29 | 56.68 | 56.95 | 58,058 | -0.41(-0.71%) |
Aug 27, 2024 | 57.14 | 57.41 | 57.08 | 57.36 | 41,447 | +0.07(+0.12%) |
Aug 26, 2024 | 57.60 | 57.67 | 57.18 | 57.29 | 133,669 | -0.22(-0.38%) |
Aug 23, 2024 | 57.13 | 57.56 | 57.06 | 57.51 | 89,491 | +0.70(+1.23%) |
Aug 22, 2024 | 57.44 | 57.51 | 56.68 | 56.81 | 70,632 | -0.46(-0.80%) |
Aug 21, 2024 | 57.10 | 57.31 | 56.95 | 57.27 | 151,048 | +0.31(+0.55%) |
Aug 20, 2024 | 57.03 | 57.20 | 56.83 | 56.95 | 216,096 | -0.15(-0.27%) |
Aug 19, 2024 | 56.66 | 57.11 | 56.62 | 57.11 | 150,464 | +0.55(+0.97%) |
Aug 16, 2024 | 56.23 | 56.66 | 56.23 | 56.56 | 60,359 | +0.13(+0.23%) |
Aug 15, 2024 | 56.19 | 56.49 | 56.07 | 56.43 | 49,745 | +0.97(+1.74%) |
Aug 14, 2024 | 55.45 | 55.63 | 55.25 | 55.47 | 55,663 | +0.14(+0.25%) |
Aug 13, 2024 | 54.72 | 55.33 | 54.64 | 55.33 | 58,582 | +0.98(+1.80%) |
Aug 12, 2024 | 54.50 | 54.59 | 54.12 | 54.35 | 88,118 | +0.01(+0.02%) |
Aug 09, 2024 | 54.03 | 54.49 | 53.88 | 54.34 | 63,232 | +0.27(+0.50%) |
Aug 08, 2024 | 53.44 | 54.15 | 53.26 | 54.07 | 587,599 | +1.27(+2.40%) |
Aug 07, 2024 | 53.93 | 54.15 | 52.80 | 52.81 | 436,011 | -0.50(-0.93%) |
Aug 06, 2024 | 52.94 | 54.02 | 52.83 | 53.30 | 169,290 | +0.61(+1.15%) |
Aug 05, 2024 | 51.89 | 53.38 | 51.76 | 52.70 | 117,806 | -1.58(-2.92%) |
Aug 02, 2024 | 54.49 | 54.51 | 53.80 | 54.28 | 172,947 | -1.13(-2.03%) |