Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 60.33 | 60.45 | 60.33 | 60.36 | 1,167 | -0.29(-0.48%) |
Oct 16, 2024 | 60.38 | 60.87 | 60.38 | 60.65 | 2,656 | +0.48(+0.80%) |
Oct 15, 2024 | 60.00 | 60.46 | 60.00 | 60.17 | 1,878 | +0.80(+1.35%) |
Oct 14, 2024 | 59.34 | 59.41 | 59.34 | 59.37 | 1,041 | +0.41(+0.70%) |
Oct 11, 2024 | 58.35 | 58.98 | 58.35 | 58.96 | 2,625 | +0.65(+1.12%) |
Oct 10, 2024 | 58.22 | 58.50 | 57.97 | 58.31 | 3,555 | -0.40(-0.68%) |
Oct 09, 2024 | 58.43 | 59.01 | 58.43 | 58.70 | 937 | +0.38(+0.65%) |
Oct 08, 2024 | 58.36 | 58.36 | 58.25 | 58.33 | 737 | +0.30(+0.52%) |
Oct 07, 2024 | 58.50 | 58.59 | 58.02 | 58.02 | 1,167 | -1.04(-1.76%) |
Oct 04, 2024 | 59.10 | 59.15 | 58.87 | 59.06 | 2,055 | +0.47(+0.80%) |
Oct 03, 2024 | 59.22 | 59.22 | 58.53 | 58.59 | 2,871 | -0.85(-1.43%) |
Oct 02, 2024 | 59.47 | 59.60 | 59.44 | 59.44 | 1,156 | -0.11(-0.19%) |
Oct 01, 2024 | 59.50 | 59.58 | 59.50 | 59.55 | 641 | -0.96(-1.59%) |
Sep 30, 2024 | 60.50 | 60.51 | 60.32 | 60.51 | 1,087 | -0.42(-0.70%) |
Sep 27, 2024 | 60.62 | 61.15 | 60.62 | 60.93 | 1,487 | +1.22(+2.04%) |
Sep 26, 2024 | 60.12 | 60.18 | 59.70 | 59.71 | 2,576 | +0.06(+0.11%) |
Sep 25, 2024 | 59.85 | 59.85 | 59.65 | 59.65 | 782 | -0.63(-1.04%) |
Sep 24, 2024 | 60.61 | 60.61 | 60.28 | 60.28 | 1,209 | -0.12(-0.20%) |
Sep 23, 2024 | 60.20 | 60.48 | 59.96 | 60.40 | 2,920 | +0.25(+0.41%) |
Sep 20, 2024 | 60.08 | 60.16 | 60.07 | 60.15 | 1,977 | -0.20(-0.33%) |
Sep 19, 2024 | 60.72 | 60.72 | 60.33 | 60.35 | 1,993 | +0.43(+0.72%) |
Sep 18, 2024 | 59.95 | 60.50 | 59.82 | 59.92 | 4,951 | -0.04(-0.07%) |
Sep 17, 2024 | 60.30 | 60.30 | 59.80 | 59.96 | 4,330 | +0.38(+0.63%) |
Sep 16, 2024 | 59.16 | 59.64 | 58.93 | 59.59 | 17,208 | +0.53(+0.90%) |
Sep 13, 2024 | 58.26 | 59.09 | 58.26 | 59.06 | 25,793 | +1.38(+2.39%) |
Sep 12, 2024 | 57.02 | 57.81 | 56.91 | 57.68 | 8,029 | +1.10(+1.94%) |
Sep 11, 2024 | 56.05 | 56.63 | 56.05 | 56.59 | 14,552 | -0.18(-0.32%) |
Sep 10, 2024 | 57.27 | 57.27 | 56.43 | 56.77 | 47,370 | -0.30(-0.53%) |
Sep 09, 2024 | 56.86 | 57.08 | 56.78 | 57.07 | 4,165 | -0.41(-0.72%) |
Sep 06, 2024 | 57.95 | 57.98 | 57.29 | 57.48 | 6,107 | -0.42(-0.72%) |
Sep 05, 2024 | 57.55 | 58.15 | 57.39 | 57.90 | 15,709 | +0.46(+0.80%) |
Sep 04, 2024 | 56.78 | 57.47 | 56.65 | 57.44 | 21,221 | +0.71(+1.26%) |
Sep 03, 2024 | 57.79 | 57.79 | 56.72 | 56.73 | 43,891 | -1.17(-2.02%) |
Aug 30, 2024 | 57.68 | 57.94 | 57.37 | 57.89 | 17,188 | +0.26(+0.46%) |
Aug 29, 2024 | 58.06 | 58.06 | 57.61 | 57.63 | 11,402 | -0.13(-0.23%) |
Aug 28, 2024 | 58.01 | 58.01 | 57.46 | 57.76 | 19,933 | -0.08(-0.14%) |
Aug 27, 2024 | 58.14 | 58.14 | 57.80 | 57.84 | 44,309 | -1.13(-1.91%) |
Aug 26, 2024 | 59.10 | 59.10 | 58.97 | 58.97 | 320 | +0.21(+0.36%) |
Aug 23, 2024 | 57.73 | 58.81 | 57.73 | 58.76 | 1,281 | +1.28(+2.22%) |
Aug 22, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 234 | -0.47(-0.81%) |
Aug 21, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 45 | +0.26(+0.45%) |
Aug 20, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 115 | -0.16(-0.28%) |
Aug 19, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 12 | +0.49(+0.85%) |
Aug 16, 2024 | 57.25 | 57.36 | 57.23 | 57.36 | 651 | +0.27(+0.47%) |
Aug 15, 2024 | 57.01 | 57.12 | 57.01 | 57.09 | 683 | +0.61(+1.08%) |
Aug 14, 2024 | 56.46 | 56.48 | 56.46 | 56.48 | 265 | +0.45(+0.81%) |
Aug 13, 2024 | 55.43 | 56.03 | 55.43 | 56.03 | 714 | +1.07(+1.94%) |
Aug 12, 2024 | 55.57 | 55.57 | 54.82 | 54.96 | 1,545 | -1.30(-2.32%) |
Aug 09, 2024 | 56.12 | 56.26 | 55.85 | 56.26 | 685 | -0.00(-0.00%) |
Aug 08, 2024 | 56.87 | 56.87 | 55.84 | 56.27 | 2,247 | -0.89(-1.55%) |
Aug 07, 2024 | 57.90 | 58.15 | 57.14 | 57.15 | 2,169 | +1.26(+2.25%) |
Aug 06, 2024 | 54.66 | 55.90 | 54.39 | 55.90 | 8,388 | +2.63(+4.93%) |
Aug 05, 2024 | 53.43 | 53.42 | 53.17 | 53.27 | 6,034 | -2.24(-4.03%) |
Aug 02, 2024 | 55.13 | 55.84 | 55.13 | 55.51 | 2,089 | -0.96(-1.70%) |