Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 60.59 | 60.64 | 60.36 | 60.61 | 18,540 | +0.28(+0.46%) |
Oct 17, 2024 | 60.82 | 60.82 | 60.24 | 60.33 | 46,291 | -0.59(-0.97%) |
Oct 16, 2024 | 60.58 | 61.06 | 60.58 | 60.92 | 26,229 | +0.46(+0.76%) |
Oct 15, 2024 | 60.62 | 60.86 | 60.46 | 60.46 | 40,779 | -0.14(-0.23%) |
Oct 14, 2024 | 60.22 | 60.61 | 60.07 | 60.60 | 23,798 | +0.34(+0.56%) |
Oct 11, 2024 | 59.60 | 60.28 | 59.60 | 60.26 | 16,825 | +0.68(+1.14%) |
Oct 10, 2024 | 59.69 | 59.80 | 59.48 | 59.58 | 31,665 | -0.46(-0.77%) |
Oct 09, 2024 | 59.84 | 60.25 | 59.84 | 60.04 | 16,030 | +0.05(+0.09%) |
Oct 08, 2024 | 60.05 | 60.08 | 59.83 | 59.99 | 18,007 | +0.08(+0.13%) |
Oct 07, 2024 | 60.03 | 60.11 | 59.64 | 59.91 | 28,503 | -0.32(-0.53%) |
Oct 04, 2024 | 60.31 | 60.31 | 59.94 | 60.23 | 39,135 | -0.03(-0.05%) |
Oct 03, 2024 | 60.36 | 60.45 | 60.18 | 60.26 | 23,891 | -0.52(-0.86%) |
Oct 02, 2024 | 60.67 | 60.81 | 60.38 | 60.78 | 26,353 | -0.11(-0.17%) |
Oct 01, 2024 | 61.30 | 61.34 | 60.65 | 60.89 | 25,178 | -0.31(-0.51%) |
Sep 30, 2024 | 60.99 | 61.24 | 60.66 | 61.20 | 24,462 | +0.14(+0.23%) |
Sep 27, 2024 | 61.26 | 61.55 | 60.97 | 61.06 | 20,008 | +0.09(+0.15%) |
Sep 26, 2024 | 61.04 | 61.13 | 60.84 | 60.97 | 19,351 | +0.60(+0.99%) |
Sep 25, 2024 | 60.60 | 60.73 | 60.32 | 60.37 | 13,326 | -0.13(-0.21%) |
Sep 24, 2024 | 60.52 | 60.76 | 60.50 | 60.50 | 25,297 | +0.17(+0.28%) |
Sep 23, 2024 | 60.20 | 60.51 | 60.11 | 60.33 | 75,236 | +0.41(+0.68%) |
Sep 20, 2024 | 60.26 | 60.37 | 59.82 | 59.92 | 35,550 | -0.69(-1.14%) |
Sep 19, 2024 | 60.40 | 60.62 | 60.15 | 60.61 | 27,458 | +0.97(+1.63%) |
Sep 18, 2024 | 59.99 | 60.34 | 59.55 | 59.64 | 79,449 | -0.30(-0.50%) |
Sep 17, 2024 | 59.87 | 60.23 | 59.80 | 59.94 | 15,998 | +0.23(+0.39%) |
Sep 16, 2024 | 59.35 | 59.75 | 59.35 | 59.71 | 24,158 | +0.54(+0.91%) |
Sep 13, 2024 | 58.84 | 59.37 | 58.84 | 59.17 | 21,230 | +0.57(+0.97%) |
Sep 12, 2024 | 58.26 | 58.60 | 58.12 | 58.60 | 19,171 | +0.29(+0.50%) |
Sep 11, 2024 | 58.34 | 58.34 | 57.44 | 58.31 | 33,981 | -0.28(-0.48%) |
Sep 10, 2024 | 58.37 | 58.64 | 58.27 | 58.59 | 23,013 | +0.28(+0.48%) |
Sep 09, 2024 | 58.10 | 58.51 | 58.10 | 58.31 | 17,098 | +0.58(+1.00%) |
Sep 06, 2024 | 58.39 | 58.56 | 57.61 | 57.73 | 24,413 | -0.48(-0.82%) |
Sep 05, 2024 | 58.54 | 58.66 | 58.10 | 58.21 | 34,316 | -0.11(-0.19%) |
Sep 04, 2024 | 58.44 | 58.66 | 58.22 | 58.32 | 26,521 | -0.41(-0.70%) |
Sep 03, 2024 | 59.52 | 59.69 | 58.59 | 58.73 | 33,194 | -1.15(-1.92%) |
Aug 30, 2024 | 59.65 | 59.91 | 59.30 | 59.88 | 15,431 | +0.42(+0.71%) |
Aug 29, 2024 | 59.59 | 59.82 | 59.30 | 59.46 | 28,338 | -0.04(-0.07%) |
Aug 28, 2024 | 59.43 | 59.78 | 59.38 | 59.50 | 17,771 | +0.02(+0.03%) |
Aug 27, 2024 | 59.71 | 59.71 | 59.35 | 59.48 | 24,250 | -0.35(-0.58%) |
Aug 26, 2024 | 59.93 | 60.12 | 59.74 | 59.83 | 23,670 | -0.03(-0.05%) |
Aug 23, 2024 | 59.39 | 60.13 | 59.24 | 59.86 | 23,351 | +0.91(+1.54%) |
Aug 22, 2024 | 59.38 | 59.38 | 58.88 | 58.95 | 23,117 | -0.26(-0.44%) |
Aug 21, 2024 | 58.89 | 59.25 | 58.81 | 59.21 | 20,845 | +0.51(+0.87%) |
Aug 20, 2024 | 58.86 | 59.03 | 58.60 | 58.70 | 14,996 | -0.24(-0.41%) |
Aug 19, 2024 | 58.52 | 59.00 | 58.52 | 58.94 | 13,783 | +0.52(+0.89%) |
Aug 16, 2024 | 58.45 | 58.58 | 58.31 | 58.42 | 21,238 | +0.01(+0.02%) |
Aug 15, 2024 | 58.21 | 58.66 | 58.13 | 58.41 | 24,269 | +0.33(+0.57%) |
Aug 14, 2024 | 57.90 | 58.17 | 57.90 | 58.08 | 17,790 | +0.08(+0.14%) |
Aug 13, 2024 | 57.37 | 58.00 | 57.37 | 58.00 | 24,821 | +0.94(+1.65%) |
Aug 12, 2024 | 57.20 | 57.20 | 56.75 | 57.06 | 19,002 | -0.27(-0.47%) |
Aug 09, 2024 | 57.46 | 57.46 | 56.90 | 57.33 | 35,009 | -0.20(-0.35%) |
Aug 08, 2024 | 57.27 | 57.59 | 57.01 | 57.53 | 17,423 | +0.38(+0.66%) |
Aug 07, 2024 | 57.87 | 58.10 | 57.12 | 57.15 | 21,552 | +0.00(+0.00%) |
Aug 06, 2024 | 56.88 | 57.72 | 56.74 | 57.15 | 24,861 | +0.35(+0.62%) |
Aug 05, 2024 | 57.01 | 57.44 | 55.02 | 56.80 | 57,406 | -1.91(-3.25%) |
Aug 02, 2024 | 58.85 | 58.85 | 58.12 | 58.71 | 41,382 | -0.50(-0.84%) |