Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 61.29 | 61.68 | 61.15 | 61.48 | 950,144 | -0.03(-0.05%) |
Oct 07, 2024 | 61.97 | 62.10 | 61.16 | 61.51 | 1,093,687 | -0.63(-1.01%) |
Oct 04, 2024 | 62.48 | 62.60 | 61.33 | 62.14 | 1,110,247 | +0.55(+0.89%) |
Oct 03, 2024 | 62.07 | 62.64 | 61.30 | 61.59 | 1,479,824 | -0.89(-1.42%) |
Oct 02, 2024 | 60.76 | 62.87 | 60.65 | 62.48 | 2,575,109 | +1.69(+2.78%) |
Oct 01, 2024 | 61.80 | 61.80 | 60.03 | 60.79 | 2,284,926 | -1.30(-2.09%) |
Sep 30, 2024 | 61.35 | 62.14 | 61.10 | 62.09 | 1,648,229 | +0.44(+0.71%) |
Sep 27, 2024 | 60.94 | 62.64 | 60.88 | 61.65 | 2,065,879 | +1.14(+1.88%) |
Sep 26, 2024 | 59.83 | 60.72 | 59.78 | 60.51 | 1,803,682 | +1.39(+2.35%) |
Sep 25, 2024 | 58.38 | 59.41 | 58.38 | 59.12 | 1,751,576 | +0.60(+1.03%) |
Sep 24, 2024 | 58.67 | 58.91 | 58.09 | 58.52 | 994,600 | -0.05(-0.09%) |
Sep 23, 2024 | 58.85 | 59.09 | 58.33 | 58.57 | 982,970 | +0.00(+0.00%) |
Sep 20, 2024 | 59.88 | 59.88 | 57.93 | 58.57 | 4,155,802 | -1.63(-2.71%) |
Sep 19, 2024 | 59.50 | 60.63 | 59.04 | 60.20 | 1,410,710 | +2.15(+3.70%) |
Sep 18, 2024 | 58.49 | 59.12 | 57.69 | 58.05 | 1,021,204 | -0.26(-0.45%) |
Sep 17, 2024 | 58.50 | 59.09 | 58.12 | 58.31 | 1,070,682 | -0.10(-0.17%) |
Sep 16, 2024 | 56.59 | 58.70 | 56.59 | 58.41 | 1,284,074 | +1.91(+3.38%) |
Sep 13, 2024 | 55.96 | 56.78 | 55.93 | 56.50 | 750,165 | +0.82(+1.47%) |
Sep 12, 2024 | 55.11 | 55.80 | 54.76 | 55.68 | 880,238 | +0.77(+1.40%) |
Sep 11, 2024 | 55.13 | 55.61 | 53.56 | 54.91 | 1,125,249 | -0.31(-0.56%) |
Sep 10, 2024 | 54.42 | 55.32 | 53.82 | 55.22 | 1,384,964 | +0.91(+1.68%) |
Sep 09, 2024 | 54.73 | 55.58 | 54.11 | 54.31 | 1,185,571 | +0.16(+0.30%) |
Sep 06, 2024 | 55.81 | 55.97 | 54.09 | 54.15 | 2,296,679 | -1.63(-2.92%) |
Sep 05, 2024 | 55.35 | 55.88 | 55.01 | 55.78 | 1,294,350 | +0.29(+0.52%) |
Sep 04, 2024 | 54.81 | 55.59 | 54.76 | 55.49 | 1,325,624 | +0.55(+1.00%) |
Sep 03, 2024 | 56.10 | 56.50 | 54.77 | 54.94 | 1,328,880 | -1.75(-3.09%) |
Aug 30, 2024 | 56.81 | 57.01 | 56.45 | 56.69 | 1,581,330 | +0.34(+0.60%) |
Aug 29, 2024 | 56.20 | 57.09 | 55.91 | 56.35 | 795,819 | +0.22(+0.39%) |
Aug 28, 2024 | 56.50 | 56.83 | 56.03 | 56.13 | 798,409 | -0.47(-0.83%) |
Aug 27, 2024 | 56.31 | 56.73 | 56.11 | 56.60 | 659,556 | -0.11(-0.19%) |
Aug 26, 2024 | 57.08 | 57.46 | 56.62 | 56.71 | 552,392 | -0.28(-0.49%) |
Aug 23, 2024 | 56.56 | 57.08 | 56.40 | 56.99 | 696,642 | +0.94(+1.68%) |
Aug 22, 2024 | 56.48 | 56.74 | 55.92 | 56.05 | 863,705 | -0.43(-0.76%) |
Aug 21, 2024 | 56.38 | 56.59 | 55.88 | 56.48 | 705,456 | +0.39(+0.70%) |
Aug 20, 2024 | 56.00 | 56.40 | 55.87 | 56.09 | 1,180,809 | +0.20(+0.36%) |
Aug 19, 2024 | 54.74 | 55.95 | 54.72 | 55.89 | 1,236,071 | +1.52(+2.80%) |
Aug 16, 2024 | 53.78 | 54.70 | 53.46 | 54.37 | 840,093 | +0.33(+0.61%) |
Aug 15, 2024 | 54.00 | 54.13 | 53.46 | 54.04 | 1,402,993 | +0.87(+1.64%) |
Aug 14, 2024 | 52.74 | 53.49 | 52.54 | 53.17 | 1,230,456 | +0.53(+1.01%) |
Aug 13, 2024 | 52.47 | 53.42 | 52.22 | 52.64 | 1,423,592 | +0.53(+1.02%) |
Aug 12, 2024 | 51.53 | 52.45 | 51.30 | 52.11 | 2,137,704 | +0.46(+0.89%) |
Aug 09, 2024 | 51.61 | 51.95 | 51.03 | 51.65 | 1,286,625 | +0.11(+0.21%) |
Aug 08, 2024 | 50.77 | 51.74 | 50.76 | 51.54 | 1,289,335 | +0.95(+1.88%) |
Aug 07, 2024 | 52.06 | 53.12 | 50.52 | 50.59 | 2,821,191 | -0.94(-1.82%) |
Aug 06, 2024 | 50.35 | 52.72 | 49.84 | 51.53 | 2,698,557 | +1.71(+3.43%) |
Aug 05, 2024 | 49.47 | 50.28 | 48.65 | 49.82 | 2,171,724 | -1.04(-2.04%) |
Aug 02, 2024 | 51.39 | 51.48 | 50.02 | 50.86 | 2,059,742 | -1.65(-3.14%) |