Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.67 | 59.73 | 59.67 | 59.72 | 2,229 | +0.44(+0.75%) |
Oct 17, 2024 | 59.36 | 59.38 | 59.26 | 59.27 | 5,124 | -0.04(-0.06%) |
Oct 16, 2024 | 59.29 | 59.39 | 59.22 | 59.31 | 3,974 | +0.16(+0.27%) |
Oct 15, 2024 | 59.24 | 59.33 | 59.15 | 59.15 | 2,072 | -0.52(-0.87%) |
Oct 14, 2024 | 59.48 | 59.69 | 59.48 | 59.67 | 5,884 | +0.06(+0.10%) |
Oct 11, 2024 | 59.61 | 59.62 | 59.53 | 59.61 | 1,876 | +0.34(+0.58%) |
Oct 10, 2024 | 59.15 | 59.27 | 58.99 | 59.27 | 3,260 | -0.12(-0.20%) |
Oct 09, 2024 | 59.25 | 59.42 | 59.25 | 59.39 | 3,541 | +0.08(+0.14%) |
Oct 08, 2024 | 59.29 | 59.33 | 59.19 | 59.30 | 4,444 | -0.03(-0.05%) |
Oct 07, 2024 | 59.52 | 59.56 | 59.33 | 59.33 | 1,761 | -0.42(-0.70%) |
Oct 04, 2024 | 59.41 | 59.75 | 59.41 | 59.75 | 2,337 | +0.47(+0.79%) |
Oct 03, 2024 | 59.25 | 59.32 | 59.25 | 59.28 | 1,828 | -0.60(-1.01%) |
Oct 02, 2024 | 59.96 | 59.96 | 59.71 | 59.89 | 5,870 | -0.24(-0.40%) |
Oct 01, 2024 | 60.11 | 60.13 | 59.79 | 60.13 | 1,864 | -0.45(-0.74%) |
Sep 30, 2024 | 60.58 | 60.73 | 60.39 | 60.58 | 2,585 | -0.22(-0.36%) |
Sep 27, 2024 | 61.02 | 61.10 | 60.80 | 60.80 | 9,075 | -0.37(-0.60%) |
Sep 26, 2024 | 61.03 | 61.17 | 60.94 | 61.17 | 962 | +1.38(+2.32%) |
Sep 25, 2024 | 60.06 | 60.06 | 59.78 | 59.78 | 3,704 | -0.40(-0.66%) |
Sep 24, 2024 | 60.13 | 60.18 | 60.13 | 60.18 | 2,548 | +0.34(+0.57%) |
Sep 23, 2024 | 59.80 | 59.84 | 59.80 | 59.84 | 2,156 | +0.15(+0.25%) |
Sep 20, 2024 | 59.86 | 59.86 | 59.46 | 59.69 | 2,350 | -0.61(-1.01%) |
Sep 19, 2024 | 60.06 | 60.30 | 59.80 | 60.30 | 18,776 | +1.23(+2.08%) |
Sep 18, 2024 | 59.15 | 59.15 | 59.07 | 59.07 | 610 | -0.15(-0.25%) |
Sep 17, 2024 | 59.44 | 59.48 | 59.08 | 59.22 | 8,913 | -0.21(-0.35%) |
Sep 16, 2024 | 59.26 | 59.43 | 59.19 | 59.43 | 961 | +0.46(+0.78%) |
Sep 13, 2024 | 59.11 | 59.11 | 58.95 | 58.97 | 422 | +0.23(+0.39%) |
Sep 12, 2024 | 58.43 | 58.74 | 58.43 | 58.74 | 2,217 | +0.48(+0.82%) |
Sep 11, 2024 | 57.55 | 58.26 | 57.55 | 58.26 | 1,077 | +0.21(+0.37%) |
Sep 10, 2024 | 57.62 | 58.05 | 57.59 | 58.05 | 5,348 | -0.05(-0.09%) |
Sep 09, 2024 | 58.05 | 58.17 | 58.05 | 58.10 | 3,196 | +0.50(+0.87%) |
Sep 06, 2024 | 58.59 | 58.59 | 57.60 | 57.60 | 5,907 | -1.01(-1.72%) |
Sep 05, 2024 | 58.75 | 58.75 | 58.46 | 58.61 | 2,253 | +0.09(+0.16%) |
Sep 04, 2024 | 58.76 | 58.76 | 58.39 | 58.52 | 9,741 | -0.06(-0.11%) |
Sep 03, 2024 | 58.84 | 58.84 | 58.58 | 58.58 | 4,771 | -1.08(-1.82%) |
Aug 30, 2024 | 59.42 | 59.66 | 59.38 | 59.66 | 851 | +0.31(+0.52%) |
Aug 29, 2024 | 59.50 | 59.56 | 59.34 | 59.36 | 1,083 | +0.14(+0.24%) |
Aug 28, 2024 | 59.44 | 59.44 | 58.99 | 59.22 | 4,447 | -0.28(-0.47%) |
Aug 27, 2024 | 59.34 | 59.56 | 59.34 | 59.50 | 2,894 | +0.24(+0.41%) |
Aug 26, 2024 | 59.32 | 59.32 | 59.22 | 59.25 | 3,107 | -0.24(-0.41%) |
Aug 23, 2024 | 59.18 | 59.50 | 59.18 | 59.50 | 3,817 | +1.14(+1.96%) |
Aug 22, 2024 | 58.63 | 58.63 | 58.36 | 58.36 | 1,501 | -0.37(-0.64%) |
Aug 21, 2024 | 58.57 | 58.89 | 58.57 | 58.73 | 5,342 | +0.54(+0.93%) |
Aug 20, 2024 | 58.22 | 58.27 | 58.09 | 58.19 | 5,565 | -0.12(-0.21%) |
Aug 19, 2024 | 58.27 | 58.36 | 58.27 | 58.31 | 3,475 | +0.70(+1.21%) |
Aug 16, 2024 | 57.42 | 57.66 | 57.42 | 57.62 | 2,574 | +0.37(+0.64%) |
Aug 15, 2024 | 57.24 | 57.37 | 57.24 | 57.25 | 1,296 | +0.65(+1.15%) |
Aug 14, 2024 | 56.45 | 56.60 | 56.42 | 56.60 | 2,130 | +0.29(+0.52%) |
Aug 13, 2024 | 56.19 | 56.31 | 56.19 | 56.31 | 505 | +1.00(+1.81%) |
Aug 12, 2024 | 55.40 | 55.40 | 55.23 | 55.31 | 18,357 | -0.07(-0.12%) |
Aug 09, 2024 | 55.03 | 55.37 | 54.98 | 55.37 | 2,650 | +0.29(+0.52%) |
Aug 08, 2024 | 54.78 | 55.09 | 54.78 | 55.09 | 2,110 | +0.93(+1.72%) |
Aug 07, 2024 | 54.95 | 54.95 | 54.16 | 54.16 | 2,700 | +0.06(+0.12%) |
Aug 06, 2024 | 53.59 | 54.30 | 53.59 | 54.09 | 5,723 | +0.17(+0.32%) |
Aug 05, 2024 | 53.50 | 54.23 | 53.50 | 53.92 | 5,168 | -1.21(-2.20%) |
Aug 02, 2024 | 54.92 | 55.13 | 54.92 | 55.13 | 1,448 | -1.03(-1.84%) |