Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.27 | 62.27 | 62.00 | 62.06 | 209,712 | +0.51(+0.83%) |
Oct 17, 2024 | 61.61 | 61.62 | 61.20 | 61.55 | 551,639 | -0.26(-0.42%) |
Oct 16, 2024 | 61.79 | 61.93 | 61.76 | 61.81 | 391,719 | +0.29(+0.47%) |
Oct 15, 2024 | 61.80 | 61.94 | 61.45 | 61.52 | 362,551 | -0.54(-0.87%) |
Oct 14, 2024 | 61.88 | 62.21 | 61.86 | 62.06 | 302,214 | +0.01(+0.02%) |
Oct 11, 2024 | 61.71 | 62.11 | 61.60 | 62.05 | 501,305 | +0.11(+0.18%) |
Oct 10, 2024 | 61.88 | 61.95 | 61.64 | 61.94 | 239,849 | +0.13(+0.21%) |
Oct 09, 2024 | 61.64 | 61.96 | 61.45 | 61.81 | 688,781 | -0.44(-0.71%) |
Oct 08, 2024 | 62.19 | 62.47 | 61.98 | 62.25 | 335,491 | -0.86(-1.36%) |
Oct 07, 2024 | 62.99 | 63.18 | 62.83 | 63.11 | 291,510 | +0.44(+0.70%) |
Oct 04, 2024 | 62.70 | 62.74 | 62.40 | 62.67 | 190,387 | +0.26(+0.42%) |
Oct 03, 2024 | 62.48 | 62.67 | 62.34 | 62.41 | 259,733 | -0.69(-1.09%) |
Oct 02, 2024 | 63.20 | 63.23 | 62.86 | 63.10 | 408,366 | +0.38(+0.61%) |
Oct 01, 2024 | 62.86 | 62.89 | 62.44 | 62.72 | 535,677 | +0.02(+0.03%) |
Sep 30, 2024 | 63.01 | 63.16 | 62.56 | 62.70 | 311,350 | -0.42(-0.67%) |
Sep 27, 2024 | 62.96 | 63.34 | 62.48 | 63.12 | 305,634 | -0.18(-0.28%) |
Sep 26, 2024 | 63.73 | 63.73 | 63.09 | 63.30 | 288,185 | +1.07(+1.72%) |
Sep 25, 2024 | 62.59 | 62.59 | 62.22 | 62.23 | 508,963 | -0.44(-0.70%) |
Sep 24, 2024 | 62.45 | 62.75 | 62.27 | 62.67 | 186,484 | +1.22(+1.99%) |
Sep 23, 2024 | 61.99 | 61.99 | 61.03 | 61.45 | 188,248 | +0.39(+0.64%) |
Sep 20, 2024 | 61.09 | 61.12 | 60.89 | 61.06 | 189,138 | +0.22(+0.36%) |
Sep 19, 2024 | 60.73 | 60.90 | 60.52 | 60.84 | 279,407 | +0.74(+1.23%) |
Sep 18, 2024 | 60.30 | 60.61 | 60.03 | 60.10 | 266,853 | -0.21(-0.35%) |
Sep 17, 2024 | 60.12 | 60.47 | 60.09 | 60.31 | 270,215 | +0.12(+0.19%) |
Sep 16, 2024 | 60.29 | 60.29 | 60.07 | 60.20 | 295,413 | +0.16(+0.27%) |
Sep 13, 2024 | 59.80 | 60.20 | 59.79 | 60.03 | 321,498 | +0.23(+0.38%) |
Sep 12, 2024 | 59.57 | 59.80 | 59.48 | 59.80 | 192,039 | +0.40(+0.67%) |
Sep 11, 2024 | 59.11 | 59.41 | 58.60 | 59.40 | 250,225 | -0.11(-0.18%) |
Sep 10, 2024 | 59.51 | 59.60 | 59.32 | 59.51 | 7,780,376 | +0.02(+0.03%) |
Sep 09, 2024 | 59.25 | 59.83 | 59.25 | 59.49 | 145,335 | +0.16(+0.27%) |
Sep 06, 2024 | 59.86 | 59.95 | 59.28 | 59.33 | 463,030 | -0.48(-0.80%) |
Sep 05, 2024 | 59.89 | 59.99 | 59.75 | 59.81 | 181,040 | +0.16(+0.27%) |
Sep 04, 2024 | 59.44 | 59.80 | 59.10 | 59.65 | 238,968 | +0.16(+0.27%) |
Sep 03, 2024 | 59.80 | 59.80 | 59.40 | 59.49 | 237,086 | -0.63(-1.05%) |
Aug 30, 2024 | 60.29 | 60.29 | 59.95 | 60.12 | 288,245 | +0.08(+0.13%) |
Aug 29, 2024 | 60.25 | 60.25 | 60.01 | 60.04 | 280,032 | -0.15(-0.25%) |
Aug 28, 2024 | 60.26 | 60.31 | 60.09 | 60.19 | 299,114 | -0.14(-0.23%) |
Aug 27, 2024 | 59.51 | 60.37 | 59.51 | 60.33 | 158,534 | +0.13(+0.22%) |
Aug 26, 2024 | 60.20 | 60.38 | 60.15 | 60.20 | 200,502 | +0.00(+0.00%) |
Aug 23, 2024 | 59.91 | 60.24 | 59.83 | 60.20 | 183,485 | +0.62(+1.04%) |
Aug 22, 2024 | 59.79 | 59.84 | 59.51 | 59.58 | 132,852 | -0.26(-0.43%) |
Aug 21, 2024 | 59.75 | 59.95 | 59.72 | 59.84 | 182,403 | +0.21(+0.35%) |
Aug 20, 2024 | 59.67 | 59.75 | 59.51 | 59.63 | 136,094 | -0.10(-0.17%) |
Aug 19, 2024 | 59.56 | 59.80 | 59.53 | 59.73 | 181,746 | +0.47(+0.79%) |
Aug 16, 2024 | 59.03 | 59.29 | 59.03 | 59.26 | 179,769 | +0.43(+0.73%) |
Aug 15, 2024 | 58.64 | 58.95 | 58.64 | 58.83 | 203,791 | +0.28(+0.48%) |
Aug 14, 2024 | 58.56 | 58.60 | 58.42 | 58.55 | 220,116 | +0.07(+0.12%) |
Aug 13, 2024 | 58.27 | 58.53 | 58.27 | 58.48 | 173,451 | +0.35(+0.60%) |
Aug 12, 2024 | 58.09 | 58.24 | 58.06 | 58.13 | 167,182 | +0.11(+0.19%) |
Aug 09, 2024 | 57.94 | 58.10 | 57.88 | 58.02 | 401,644 | +0.21(+0.36%) |
Aug 08, 2024 | 57.51 | 57.94 | 57.51 | 57.81 | 396,331 | +0.69(+1.21%) |
Aug 07, 2024 | 57.59 | 57.67 | 57.11 | 57.12 | 343,670 | +0.30(+0.53%) |
Aug 06, 2024 | 56.61 | 57.09 | 56.61 | 56.82 | 328,113 | +0.05(+0.09%) |
Aug 05, 2024 | 55.62 | 56.98 | 55.62 | 56.77 | 414,449 | -1.23(-2.12%) |
Aug 02, 2024 | 58.03 | 58.03 | 57.77 | 58.00 | 368,304 | -0.16(-0.28%) |