Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.61 | 62.94 | 62.54 | 62.94 | 14,066 | +0.40(+0.64%) |
Oct 17, 2024 | 62.86 | 62.92 | 62.53 | 62.54 | 59,341 | -0.36(-0.57%) |
Oct 16, 2024 | 62.33 | 62.94 | 62.28 | 62.90 | 15,597 | +0.59(+0.95%) |
Oct 15, 2024 | 62.32 | 62.46 | 62.17 | 62.31 | 17,045 | -0.02(-0.03%) |
Oct 14, 2024 | 61.73 | 62.33 | 61.73 | 62.33 | 34,969 | +0.46(+0.74%) |
Oct 11, 2024 | 61.35 | 61.87 | 61.35 | 61.87 | 58,520 | +0.47(+0.77%) |
Oct 10, 2024 | 61.40 | 61.58 | 61.30 | 61.40 | 16,948 | +0.07(+0.11%) |
Oct 09, 2024 | 61.29 | 61.51 | 61.07 | 61.33 | 185,571 | -0.06(-0.10%) |
Oct 08, 2024 | 61.40 | 61.49 | 61.26 | 61.39 | 149,834 | -0.19(-0.31%) |
Oct 07, 2024 | 61.99 | 62.08 | 61.43 | 61.58 | 50,035 | -0.52(-0.84%) |
Oct 04, 2024 | 61.78 | 62.10 | 61.73 | 62.10 | 11,610 | +0.31(+0.50%) |
Oct 03, 2024 | 61.78 | 61.92 | 61.73 | 61.79 | 10,962 | -0.22(-0.35%) |
Oct 02, 2024 | 61.84 | 62.09 | 61.72 | 62.01 | 10,806 | -0.07(-0.11%) |
Oct 01, 2024 | 61.65 | 62.08 | 61.47 | 62.08 | 41,306 | +0.39(+0.63%) |
Sep 30, 2024 | 61.73 | 61.82 | 61.39 | 61.69 | 6,901 | -0.16(-0.26%) |
Sep 27, 2024 | 61.83 | 62.08 | 61.76 | 61.85 | 10,360 | +0.20(+0.32%) |
Sep 26, 2024 | 61.90 | 61.94 | 61.60 | 61.65 | 15,995 | +0.10(+0.16%) |
Sep 25, 2024 | 61.79 | 61.79 | 61.40 | 61.55 | 8,004 | -0.37(-0.60%) |
Sep 24, 2024 | 61.81 | 62.09 | 61.75 | 61.92 | 70,028 | +0.12(+0.19%) |
Sep 23, 2024 | 61.53 | 61.80 | 61.53 | 61.80 | 4,910 | +0.67(+1.10%) |
Sep 20, 2024 | 60.86 | 61.23 | 60.73 | 61.13 | 23,530 | +0.35(+0.57%) |
Sep 19, 2024 | 61.12 | 61.12 | 60.55 | 60.78 | 24,116 | -0.07(-0.11%) |
Sep 18, 2024 | 61.18 | 61.20 | 60.85 | 60.85 | 5,918 | -0.33(-0.54%) |
Sep 17, 2024 | 61.22 | 61.29 | 61.02 | 61.18 | 8,295 | +0.17(+0.28%) |
Sep 16, 2024 | 60.73 | 61.06 | 60.73 | 61.01 | 6,833 | +0.47(+0.78%) |
Sep 13, 2024 | 60.20 | 60.54 | 60.20 | 60.54 | 8,062 | +0.52(+0.87%) |
Sep 12, 2024 | 59.72 | 60.05 | 59.61 | 60.02 | 11,231 | +0.32(+0.54%) |
Sep 11, 2024 | 59.34 | 59.75 | 59.07 | 59.70 | 112,437 | +0.12(+0.20%) |
Sep 10, 2024 | 59.63 | 59.69 | 59.40 | 59.58 | 37,019 | +0.02(+0.03%) |
Sep 09, 2024 | 59.44 | 59.70 | 59.26 | 59.56 | 7,681 | +0.34(+0.57%) |
Sep 06, 2024 | 59.91 | 60.00 | 59.20 | 59.22 | 13,970 | -0.55(-0.92%) |
Sep 05, 2024 | 59.92 | 59.96 | 59.58 | 59.77 | 17,079 | +0.06(+0.10%) |
Sep 04, 2024 | 59.40 | 59.80 | 59.40 | 59.71 | 12,917 | +0.38(+0.64%) |
Sep 03, 2024 | 59.36 | 59.47 | 59.14 | 59.33 | 12,928 | -0.31(-0.52%) |
Aug 30, 2024 | 59.39 | 59.64 | 59.34 | 59.64 | 8,535 | +0.44(+0.74%) |
Aug 29, 2024 | 59.08 | 59.30 | 58.75 | 59.20 | 10,166 | +0.15(+0.25%) |
Aug 28, 2024 | 58.92 | 59.26 | 58.83 | 59.05 | 8,666 | +0.05(+0.08%) |
Aug 27, 2024 | 59.19 | 59.27 | 58.92 | 59.00 | 28,543 | -0.25(-0.42%) |
Aug 26, 2024 | 59.43 | 59.46 | 59.25 | 59.25 | 3,764 | -0.09(-0.15%) |
Aug 23, 2024 | 58.77 | 59.34 | 58.77 | 59.34 | 74,099 | +0.89(+1.53%) |
Aug 22, 2024 | 58.82 | 58.82 | 58.44 | 58.45 | 5,730 | -0.25(-0.43%) |
Aug 21, 2024 | 58.65 | 58.75 | 58.55 | 58.70 | 17,449 | +0.28(+0.48%) |
Aug 20, 2024 | 58.66 | 58.74 | 58.36 | 58.42 | 9,672 | -0.36(-0.61%) |
Aug 19, 2024 | 58.47 | 58.78 | 58.47 | 58.78 | 8,039 | +0.60(+1.03%) |
Aug 16, 2024 | 57.80 | 58.22 | 57.74 | 58.18 | 6,927 | +0.21(+0.36%) |
Aug 15, 2024 | 57.89 | 57.97 | 57.73 | 57.97 | 23,444 | +0.30(+0.52%) |
Aug 14, 2024 | 57.53 | 57.76 | 57.44 | 57.67 | 82,983 | +0.11(+0.19%) |
Aug 13, 2024 | 57.23 | 57.56 | 57.06 | 57.56 | 6,372 | +0.62(+1.09%) |
Aug 12, 2024 | 56.94 | 57.01 | 56.78 | 56.94 | 9,998 | +0.06(+0.11%) |
Aug 09, 2024 | 56.79 | 56.95 | 56.39 | 56.88 | 80,195 | +0.23(+0.41%) |
Aug 08, 2024 | 56.33 | 56.85 | 56.33 | 56.65 | 45,155 | +0.46(+0.81%) |
Aug 07, 2024 | 56.70 | 56.97 | 56.17 | 56.19 | 38,338 | +0.22(+0.40%) |
Aug 06, 2024 | 55.45 | 56.35 | 55.45 | 55.97 | 15,272 | +0.60(+1.08%) |
Aug 05, 2024 | 55.74 | 55.94 | 55.25 | 55.37 | 28,172 | -1.38(-2.43%) |
Aug 02, 2024 | 57.03 | 57.15 | 56.27 | 56.75 | 23,999 | -0.04(-0.07%) |