Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.19 | 61.25 | 61.04 | 61.18 | 23,852 | +0.11(+0.18%) |
Oct 17, 2024 | 61.39 | 61.39 | 61.03 | 61.07 | 34,237 | +0.03(+0.05%) |
Oct 16, 2024 | 60.78 | 61.10 | 60.78 | 61.04 | 41,290 | +0.29(+0.47%) |
Oct 15, 2024 | 61.21 | 61.25 | 60.75 | 60.75 | 45,785 | -0.49(-0.80%) |
Oct 14, 2024 | 60.98 | 61.28 | 60.86 | 61.24 | 57,141 | +0.43(+0.71%) |
Oct 11, 2024 | 60.35 | 60.87 | 60.27 | 60.81 | 24,571 | +0.51(+0.85%) |
Oct 10, 2024 | 60.34 | 60.41 | 60.16 | 60.30 | 60,242 | -0.13(-0.22%) |
Oct 09, 2024 | 59.99 | 60.43 | 59.99 | 60.43 | 48,990 | +0.50(+0.83%) |
Oct 08, 2024 | 59.80 | 60.01 | 59.67 | 59.93 | 25,036 | +0.31(+0.52%) |
Oct 07, 2024 | 60.05 | 60.05 | 59.53 | 59.62 | 26,609 | -0.51(-0.85%) |
Oct 04, 2024 | 60.05 | 60.16 | 59.67 | 60.13 | 21,951 | +0.55(+0.92%) |
Oct 03, 2024 | 59.39 | 59.58 | 59.30 | 59.58 | 28,409 | -0.04(-0.07%) |
Oct 02, 2024 | 59.53 | 59.69 | 59.33 | 59.62 | 51,217 | +0.03(+0.06%) |
Oct 01, 2024 | 60.01 | 60.01 | 59.35 | 59.59 | 25,379 | -0.45(-0.75%) |
Sep 30, 2024 | 59.65 | 60.04 | 59.50 | 60.04 | 36,222 | +0.33(+0.55%) |
Sep 27, 2024 | 59.84 | 59.92 | 59.64 | 59.71 | 38,055 | +0.05(+0.08%) |
Sep 26, 2024 | 59.65 | 59.78 | 59.47 | 59.66 | 41,490 | +0.28(+0.47%) |
Sep 25, 2024 | 59.58 | 59.59 | 59.34 | 59.38 | 44,089 | -0.22(-0.37%) |
Sep 24, 2024 | 59.69 | 59.69 | 59.41 | 59.60 | 33,097 | +0.02(+0.03%) |
Sep 23, 2024 | 59.49 | 59.63 | 59.43 | 59.58 | 29,612 | +0.19(+0.32%) |
Sep 20, 2024 | 59.32 | 59.48 | 59.17 | 59.39 | 35,372 | -0.14(-0.23%) |
Sep 19, 2024 | 59.59 | 59.72 | 59.27 | 59.53 | 37,029 | +0.94(+1.60%) |
Sep 18, 2024 | 58.76 | 59.01 | 58.57 | 58.59 | 124,213 | -0.07(-0.12%) |
Sep 17, 2024 | 58.82 | 58.92 | 58.45 | 58.66 | 33,918 | +0.07(+0.12%) |
Sep 16, 2024 | 58.31 | 58.59 | 58.30 | 58.59 | 20,033 | +0.24(+0.41%) |
Sep 13, 2024 | 58.15 | 58.43 | 58.15 | 58.35 | 25,300 | +0.39(+0.67%) |
Sep 12, 2024 | 57.68 | 58.01 | 57.40 | 57.97 | 49,189 | +0.42(+0.73%) |
Sep 11, 2024 | 57.12 | 57.58 | 56.19 | 57.55 | 22,111 | +0.42(+0.73%) |
Sep 10, 2024 | 57.24 | 57.24 | 56.65 | 57.13 | 38,831 | +0.07(+0.12%) |
Sep 09, 2024 | 56.91 | 57.23 | 56.82 | 57.06 | 42,139 | +0.58(+1.03%) |
Sep 06, 2024 | 57.54 | 57.54 | 56.44 | 56.48 | 16,544 | -0.99(-1.73%) |
Sep 05, 2024 | 57.69 | 57.89 | 57.31 | 57.47 | 31,764 | -0.24(-0.41%) |
Sep 04, 2024 | 57.63 | 58.01 | 57.55 | 57.71 | 54,498 | -0.15(-0.26%) |
Sep 03, 2024 | 58.64 | 58.64 | 57.69 | 57.86 | 40,483 | -1.05(-1.78%) |
Aug 30, 2024 | 58.55 | 58.90 | 58.35 | 58.90 | 23,812 | +0.51(+0.87%) |
Aug 29, 2024 | 58.39 | 58.73 | 58.29 | 58.39 | 41,583 | +0.14(+0.24%) |
Aug 28, 2024 | 58.43 | 58.46 | 57.93 | 58.26 | 61,806 | -0.22(-0.37%) |
Aug 27, 2024 | 58.29 | 58.56 | 58.29 | 58.47 | 47,402 | -0.01(-0.02%) |
Aug 26, 2024 | 58.64 | 58.74 | 58.36 | 58.48 | 30,946 | -0.06(-0.10%) |
Aug 23, 2024 | 58.29 | 58.55 | 58.11 | 58.55 | 41,212 | +0.64(+1.10%) |
Aug 22, 2024 | 58.36 | 58.36 | 57.86 | 57.91 | 31,445 | -0.35(-0.60%) |
Aug 21, 2024 | 58.17 | 58.26 | 58.02 | 58.26 | 25,313 | +0.23(+0.39%) |
Aug 20, 2024 | 58.16 | 58.23 | 58.01 | 58.03 | 20,705 | -0.15(-0.25%) |
Aug 19, 2024 | 57.77 | 58.18 | 57.77 | 58.18 | 20,530 | +0.46(+0.80%) |
Aug 16, 2024 | 57.33 | 57.76 | 57.33 | 57.72 | 40,825 | +0.14(+0.24%) |
Aug 15, 2024 | 57.35 | 57.63 | 57.35 | 57.58 | 65,446 | +0.82(+1.45%) |
Aug 14, 2024 | 56.61 | 56.79 | 56.42 | 56.76 | 33,807 | +0.27(+0.48%) |
Aug 13, 2024 | 56.11 | 56.49 | 56.00 | 56.48 | 18,758 | +0.79(+1.43%) |
Aug 12, 2024 | 55.99 | 55.99 | 55.65 | 55.69 | 16,522 | -0.15(-0.26%) |
Aug 09, 2024 | 55.52 | 55.92 | 55.43 | 55.83 | 34,656 | +0.25(+0.45%) |
Aug 08, 2024 | 54.91 | 55.61 | 54.87 | 55.58 | 26,867 | +1.22(+2.24%) |
Aug 07, 2024 | 55.35 | 55.53 | 54.36 | 54.37 | 38,879 | -0.30(-0.55%) |
Aug 06, 2024 | 54.35 | 55.37 | 54.27 | 54.67 | 53,426 | +0.54(+0.99%) |
Aug 05, 2024 | 53.57 | 54.75 | 53.57 | 54.13 | 35,524 | -1.62(-2.91%) |
Aug 02, 2024 | 56.03 | 56.22 | 55.35 | 55.75 | 61,744 | -1.13(-1.99%) |