Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 61.79 | 61.84 | 61.60 | 61.66 | 2,170,540 | -0.10(-0.16%) |
Oct 16, 2024 | 61.70 | 61.81 | 61.65 | 61.76 | 1,137,586 | +0.30(+0.49%) |
Oct 15, 2024 | 62.18 | 62.18 | 61.38 | 61.46 | 1,220,925 | -1.01(-1.62%) |
Oct 14, 2024 | 62.22 | 62.56 | 62.14 | 62.47 | 1,057,371 | +0.00(+0.00%) |
Oct 11, 2024 | 62.02 | 62.53 | 62.02 | 62.47 | 1,005,919 | +0.34(+0.55%) |
Oct 10, 2024 | 62.04 | 62.16 | 61.73 | 62.13 | 1,578,593 | -0.05(-0.08%) |
Oct 09, 2024 | 61.75 | 62.25 | 61.73 | 62.18 | 1,799,405 | -0.10(-0.16%) |
Oct 08, 2024 | 62.26 | 62.30 | 62.05 | 62.28 | 1,222,673 | -0.53(-0.84%) |
Oct 07, 2024 | 62.91 | 62.99 | 62.54 | 62.81 | 1,639,522 | -0.12(-0.19%) |
Oct 04, 2024 | 62.67 | 62.94 | 62.55 | 62.93 | 1,930,643 | +0.50(+0.80%) |
Oct 03, 2024 | 62.39 | 62.65 | 62.24 | 62.43 | 1,935,437 | -0.70(-1.11%) |
Oct 02, 2024 | 63.14 | 63.18 | 62.81 | 63.13 | 1,976,675 | +0.27(+0.43%) |
Oct 01, 2024 | 63.12 | 63.13 | 62.46 | 62.86 | 2,048,594 | -0.14(-0.22%) |
Sep 30, 2024 | 63.31 | 63.32 | 62.68 | 63.00 | 3,780,002 | -0.38(-0.60%) |
Sep 27, 2024 | 63.74 | 63.81 | 63.26 | 63.38 | 892,746 | -0.31(-0.49%) |
Sep 26, 2024 | 63.53 | 63.77 | 63.24 | 63.69 | 1,980,364 | +1.60(+2.58%) |
Sep 25, 2024 | 62.50 | 62.50 | 62.08 | 62.09 | 733,458 | -0.48(-0.77%) |
Sep 24, 2024 | 62.25 | 62.59 | 62.12 | 62.57 | 1,866,299 | +0.86(+1.39%) |
Sep 23, 2024 | 61.57 | 61.77 | 61.53 | 61.71 | 1,635,893 | +0.29(+0.47%) |
Sep 20, 2024 | 61.58 | 61.62 | 61.20 | 61.42 | 979,292 | -0.39(-0.64%) |
Sep 19, 2024 | 61.69 | 61.91 | 61.34 | 61.81 | 1,268,809 | +1.17(+1.92%) |
Sep 18, 2024 | 60.89 | 61.36 | 60.55 | 60.65 | 1,377,255 | -0.18(-0.29%) |
Sep 17, 2024 | 61.08 | 61.14 | 60.66 | 60.83 | 1,321,600 | -0.24(-0.39%) |
Sep 16, 2024 | 60.88 | 61.08 | 60.72 | 61.07 | 3,586,776 | +0.39(+0.64%) |
Sep 13, 2024 | 60.60 | 60.84 | 60.54 | 60.68 | 1,734,901 | +0.19(+0.31%) |
Sep 12, 2024 | 59.99 | 60.50 | 59.85 | 60.49 | 1,224,713 | +0.53(+0.88%) |
Sep 11, 2024 | 59.57 | 60.00 | 58.99 | 59.96 | 1,296,416 | +0.37(+0.62%) |
Sep 10, 2024 | 59.69 | 59.70 | 59.16 | 59.59 | 1,306,156 | -0.24(-0.40%) |
Sep 09, 2024 | 59.68 | 60.03 | 59.67 | 59.83 | 1,599,158 | +0.58(+0.97%) |
Sep 06, 2024 | 60.28 | 60.32 | 59.16 | 59.25 | 2,638,333 | -1.06(-1.75%) |
Sep 05, 2024 | 60.35 | 60.52 | 60.11 | 60.31 | 801,976 | +0.06(+0.10%) |
Sep 04, 2024 | 60.09 | 60.53 | 60.07 | 60.25 | 1,329,258 | -0.12(-0.20%) |
Sep 03, 2024 | 61.03 | 61.07 | 60.24 | 60.37 | 1,370,906 | -1.07(-1.73%) |
Aug 30, 2024 | 61.50 | 61.57 | 61.08 | 61.43 | 2,067,030 | +0.17(+0.28%) |
Aug 29, 2024 | 61.36 | 61.58 | 61.20 | 61.27 | 2,020,940 | +0.16(+0.26%) |
Aug 28, 2024 | 61.27 | 61.38 | 60.88 | 61.11 | 1,109,952 | -0.31(-0.50%) |
Aug 27, 2024 | 61.24 | 61.48 | 61.19 | 61.41 | 827,914 | +0.24(+0.39%) |
Aug 26, 2024 | 61.30 | 61.43 | 61.14 | 61.18 | 1,129,051 | -0.34(-0.55%) |
Aug 23, 2024 | 60.95 | 61.57 | 60.87 | 61.51 | 2,090,245 | +1.07(+1.76%) |
Aug 22, 2024 | 61.02 | 61.03 | 60.40 | 60.45 | 1,380,517 | -0.48(-0.78%) |
Aug 21, 2024 | 60.73 | 61.03 | 60.67 | 60.93 | 1,250,832 | +0.43(+0.71%) |
Aug 20, 2024 | 60.64 | 60.73 | 60.36 | 60.50 | 1,062,051 | -0.27(-0.44%) |
Aug 19, 2024 | 60.43 | 60.84 | 60.39 | 60.77 | 1,006,388 | +0.68(+1.13%) |
Aug 16, 2024 | 59.81 | 60.14 | 59.80 | 60.09 | 889,168 | +0.40(+0.67%) |
Aug 15, 2024 | 59.45 | 59.80 | 59.39 | 59.69 | 2,578,042 | +0.72(+1.22%) |
Aug 14, 2024 | 58.94 | 59.01 | 58.77 | 58.97 | 1,135,915 | +0.10(+0.17%) |
Aug 13, 2024 | 58.41 | 58.95 | 58.29 | 58.87 | 1,101,888 | +0.83(+1.42%) |
Aug 12, 2024 | 58.03 | 58.23 | 57.87 | 58.05 | 1,436,090 | +0.05(+0.09%) |
Aug 09, 2024 | 57.69 | 58.04 | 57.56 | 58.00 | 2,122,584 | +0.23(+0.40%) |
Aug 08, 2024 | 57.35 | 57.83 | 57.11 | 57.77 | 1,598,667 | +1.04(+1.83%) |
Aug 07, 2024 | 57.59 | 57.65 | 56.69 | 56.73 | 2,786,322 | +0.34(+0.60%) |
Aug 06, 2024 | 55.85 | 56.79 | 55.80 | 56.39 | 3,897,744 | +0.15(+0.27%) |
Aug 05, 2024 | 55.26 | 56.59 | 55.05 | 56.25 | 3,541,803 | -1.30(-2.27%) |
Aug 02, 2024 | 57.74 | 57.80 | 57.15 | 57.55 | 7,937,317 | -0.96(-1.63%) |