Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.51 | 61.68 | 61.42 | 61.64 | 79,416 | +0.38(+0.62%) |
Oct 17, 2024 | 61.43 | 61.44 | 61.18 | 61.26 | 37,484 | +0.04(+0.07%) |
Oct 16, 2024 | 61.17 | 61.27 | 61.11 | 61.22 | 42,422 | +0.19(+0.31%) |
Oct 15, 2024 | 61.81 | 61.81 | 61.03 | 61.03 | 66,890 | -1.05(-1.69%) |
Oct 14, 2024 | 61.76 | 62.11 | 61.72 | 62.08 | 208,958 | +0.17(+0.27%) |
Oct 11, 2024 | 61.55 | 61.96 | 61.55 | 61.91 | 51,953 | +0.35(+0.57%) |
Oct 10, 2024 | 61.44 | 61.59 | 61.26 | 61.56 | 63,823 | -0.08(-0.13%) |
Oct 09, 2024 | 61.30 | 61.70 | 61.30 | 61.64 | 42,782 | +0.05(+0.08%) |
Oct 08, 2024 | 61.66 | 61.70 | 61.44 | 61.59 | 59,650 | -0.19(-0.31%) |
Oct 07, 2024 | 61.90 | 61.98 | 61.58 | 61.78 | 84,726 | -0.33(-0.53%) |
Oct 04, 2024 | 61.84 | 62.21 | 61.72 | 62.11 | 1,253,492 | +0.29(+0.47%) |
Oct 03, 2024 | 61.91 | 61.92 | 61.60 | 61.82 | 94,001 | -0.62(-0.99%) |
Oct 02, 2024 | 62.31 | 62.54 | 62.10 | 62.44 | 113,694 | -0.14(-0.22%) |
Oct 01, 2024 | 63.05 | 63.05 | 62.25 | 62.58 | 147,747 | -0.43(-0.68%) |
Sep 30, 2024 | 63.18 | 63.28 | 62.71 | 63.01 | 722,909 | -0.18(-0.28%) |
Sep 27, 2024 | 63.38 | 63.85 | 63.16 | 63.19 | 90,009 | -0.46(-0.72%) |
Sep 26, 2024 | 63.42 | 63.70 | 63.23 | 63.65 | 422,085 | +1.34(+2.15%) |
Sep 25, 2024 | 62.69 | 62.70 | 62.21 | 62.31 | 89,401 | -0.20(-0.32%) |
Sep 24, 2024 | 62.27 | 62.59 | 62.22 | 62.51 | 7,948,707 | +0.16(+0.26%) |
Sep 23, 2024 | 62.20 | 62.49 | 62.20 | 62.35 | 79,413 | +0.23(+0.37%) |
Sep 20, 2024 | 62.38 | 62.38 | 61.97 | 62.12 | 58,833 | -0.72(-1.15%) |
Sep 19, 2024 | 62.71 | 62.91 | 62.40 | 62.84 | 58,537 | +1.35(+2.20%) |
Sep 18, 2024 | 61.82 | 62.16 | 61.41 | 61.49 | 83,590 | -0.30(-0.49%) |
Sep 17, 2024 | 62.01 | 62.06 | 61.56 | 61.79 | 97,857 | -0.22(-0.35%) |
Sep 16, 2024 | 61.79 | 62.10 | 61.69 | 62.01 | 49,575 | +0.40(+0.65%) |
Sep 13, 2024 | 61.54 | 61.79 | 61.44 | 61.61 | 31,017 | +0.14(+0.23%) |
Sep 12, 2024 | 60.90 | 61.47 | 60.86 | 61.47 | 94,431 | +0.61(+1.00%) |
Sep 11, 2024 | 60.65 | 60.94 | 60.00 | 60.86 | 62,297 | +0.26(+0.43%) |
Sep 10, 2024 | 60.67 | 60.67 | 60.12 | 60.60 | 30,745 | -0.28(-0.46%) |
Sep 09, 2024 | 60.70 | 61.07 | 60.70 | 60.88 | 134,313 | +0.70(+1.16%) |
Sep 06, 2024 | 61.20 | 61.31 | 60.13 | 60.18 | 31,911 | -1.19(-1.94%) |
Sep 05, 2024 | 61.42 | 62.06 | 61.14 | 61.37 | 145,657 | +0.05(+0.08%) |
Sep 04, 2024 | 61.21 | 61.60 | 61.21 | 61.32 | 60,375 | -0.25(-0.41%) |
Sep 03, 2024 | 62.37 | 62.37 | 61.46 | 61.57 | 61,150 | -1.12(-1.79%) |
Aug 30, 2024 | 62.75 | 62.82 | 62.32 | 62.69 | 2,132,657 | +0.19(+0.30%) |
Aug 29, 2024 | 62.60 | 62.87 | 62.44 | 62.50 | 270,668 | +0.21(+0.34%) |
Aug 28, 2024 | 62.43 | 62.56 | 62.03 | 62.29 | 42,238 | -0.25(-0.40%) |
Aug 27, 2024 | 62.39 | 62.62 | 62.30 | 62.54 | 64,327 | +0.32(+0.51%) |
Aug 26, 2024 | 62.34 | 62.39 | 62.14 | 62.22 | 94,246 | -0.33(-0.53%) |
Aug 23, 2024 | 61.90 | 62.55 | 61.89 | 62.55 | 43,177 | +1.22(+1.99%) |
Aug 22, 2024 | 61.94 | 61.94 | 61.30 | 61.33 | 38,321 | -0.42(-0.68%) |
Aug 21, 2024 | 61.53 | 61.77 | 61.43 | 61.75 | 31,473 | +0.62(+1.01%) |
Aug 20, 2024 | 61.26 | 61.39 | 61.09 | 61.13 | 69,015 | -0.22(-0.36%) |
Aug 19, 2024 | 61.00 | 61.44 | 61.00 | 61.35 | 45,235 | +0.67(+1.10%) |
Aug 16, 2024 | 60.41 | 60.72 | 60.38 | 60.68 | 112,218 | +0.37(+0.61%) |
Aug 15, 2024 | 60.07 | 60.40 | 60.07 | 60.31 | 104,275 | +0.75(+1.26%) |
Aug 14, 2024 | 59.47 | 59.61 | 59.38 | 59.56 | 55,053 | +0.18(+0.30%) |
Aug 13, 2024 | 58.76 | 59.40 | 58.76 | 59.38 | 45,193 | +1.07(+1.83%) |
Aug 12, 2024 | 58.34 | 58.53 | 58.28 | 58.31 | 29,935 | -0.04(-0.06%) |
Aug 09, 2024 | 58.03 | 58.40 | 57.96 | 58.35 | 63,099 | +0.04(+0.07%) |
Aug 08, 2024 | 57.85 | 58.31 | 57.59 | 58.31 | 39,074 | +1.02(+1.78%) |
Aug 07, 2024 | 58.04 | 58.19 | 57.23 | 57.29 | 157,721 | +0.35(+0.61%) |
Aug 06, 2024 | 56.43 | 57.31 | 56.41 | 56.94 | 36,394 | +0.06(+0.11%) |
Aug 05, 2024 | 55.92 | 57.24 | 55.92 | 56.88 | 50,042 | -1.22(-2.10%) |
Aug 02, 2024 | 58.34 | 58.39 | 57.71 | 58.10 | 38,122 | -0.99(-1.68%) |