Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 289 | -0.85(-1.42%) |
Oct 14, 2024 | 59.26 | 59.40 | 59.25 | 59.36 | 25,671 | -0.03(-0.04%) |
Oct 11, 2024 | 59.43 | 59.46 | 59.39 | 59.39 | 4,311 | +0.26(+0.45%) |
Oct 10, 2024 | 59.06 | 59.12 | 59.06 | 59.12 | 190 | +0.06(+0.10%) |
Oct 09, 2024 | 58.85 | 59.07 | 58.85 | 59.07 | 1,333 | -0.14(-0.23%) |
Oct 08, 2024 | 59.01 | 59.20 | 59.01 | 59.20 | 494 | -0.55(-0.92%) |
Oct 07, 2024 | 59.77 | 59.77 | 59.46 | 59.76 | 11,781 | -0.11(-0.19%) |
Oct 04, 2024 | 59.76 | 59.87 | 59.73 | 59.87 | 795 | +0.52(+0.87%) |
Oct 03, 2024 | 59.33 | 59.48 | 59.21 | 59.36 | 3,810 | -0.65(-1.09%) |
Oct 02, 2024 | 59.94 | 60.01 | 59.94 | 60.01 | 710 | +0.15(+0.25%) |
Oct 01, 2024 | 59.62 | 59.86 | 59.57 | 59.86 | 886 | -0.15(-0.26%) |
Sep 30, 2024 | 60.18 | 60.18 | 59.72 | 60.01 | 1,818 | -0.34(-0.56%) |
Sep 27, 2024 | 60.83 | 60.83 | 60.35 | 60.35 | 9,488 | -0.17(-0.28%) |
Sep 26, 2024 | 60.36 | 60.52 | 60.28 | 60.52 | 401 | +1.42(+2.40%) |
Sep 25, 2024 | 59.19 | 59.19 | 59.10 | 59.10 | 1,052 | -0.52(-0.88%) |
Sep 24, 2024 | 58.65 | 59.66 | 58.65 | 59.62 | 1,305 | +0.86(+1.46%) |
Sep 23, 2024 | 58.91 | 58.91 | 58.72 | 58.77 | 9,226 | +0.27(+0.46%) |
Sep 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 144 | -0.39(-0.66%) |
Sep 19, 2024 | 58.52 | 58.89 | 58.52 | 58.89 | 2,230 | +1.09(+1.88%) |
Sep 18, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 568 | -0.07(-0.13%) |
Sep 17, 2024 | 58.07 | 58.17 | 57.84 | 57.87 | 34,564 | -0.17(-0.29%) |
Sep 16, 2024 | 57.81 | 58.04 | 57.80 | 58.04 | 1,119 | +0.42(+0.73%) |
Sep 13, 2024 | 57.66 | 57.66 | 57.62 | 57.62 | 539 | +0.35(+0.61%) |
Sep 12, 2024 | 56.87 | 57.27 | 56.87 | 57.27 | 1,318 | +0.51(+0.90%) |
Sep 11, 2024 | 55.93 | 56.76 | 55.93 | 56.76 | 1,284 | +0.24(+0.43%) |
Sep 10, 2024 | 56.14 | 56.52 | 56.14 | 56.52 | 462 | -0.25(-0.45%) |
Sep 09, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 85 | +0.46(+0.82%) |
Sep 06, 2024 | 56.29 | 56.37 | 56.29 | 56.31 | 1,687 | -1.06(-1.85%) |
Sep 05, 2024 | 57.49 | 57.49 | 57.36 | 57.37 | 360 | +0.08(+0.14%) |
Sep 04, 2024 | 57.37 | 57.37 | 57.25 | 57.28 | 21,490 | -0.09(-0.15%) |
Sep 03, 2024 | 57.60 | 57.66 | 57.37 | 57.37 | 1,580 | -1.14(-1.95%) |
Aug 30, 2024 | 58.40 | 58.51 | 58.31 | 58.51 | 13,166 | +0.20(+0.34%) |
Aug 29, 2024 | 58.40 | 58.42 | 58.31 | 58.31 | 18,368 | +0.13(+0.22%) |
Aug 28, 2024 | 57.98 | 58.18 | 57.98 | 58.18 | 436 | -0.41(-0.71%) |
Aug 27, 2024 | 58.43 | 58.60 | 58.43 | 58.60 | 533 | +0.18(+0.30%) |
Aug 26, 2024 | 58.57 | 58.57 | 58.37 | 58.42 | 3,728 | -0.18(-0.31%) |
Aug 23, 2024 | 58.49 | 58.61 | 58.49 | 58.60 | 9,028 | +1.11(+1.93%) |
Aug 22, 2024 | 57.75 | 57.75 | 57.49 | 57.49 | 493 | -0.50(-0.86%) |
Aug 21, 2024 | 57.94 | 57.99 | 57.90 | 57.99 | 693 | +0.38(+0.66%) |
Aug 20, 2024 | 57.76 | 57.76 | 57.61 | 57.61 | 947 | -0.28(-0.49%) |
Aug 19, 2024 | 57.92 | 57.93 | 57.89 | 57.89 | 8,427 | +0.65(+1.14%) |
Aug 16, 2024 | 57.05 | 57.24 | 57.04 | 57.24 | 906 | +0.48(+0.84%) |
Aug 15, 2024 | 56.85 | 56.90 | 56.76 | 56.76 | 5,246 | +0.60(+1.07%) |
Aug 14, 2024 | 56.06 | 56.17 | 56.06 | 56.16 | 2,194 | +0.08(+0.14%) |
Aug 13, 2024 | 55.65 | 56.08 | 55.65 | 56.08 | 5,925 | +0.82(+1.48%) |
Aug 12, 2024 | 55.16 | 55.32 | 55.16 | 55.27 | 2,839 | +0.13(+0.23%) |
Aug 09, 2024 | 54.93 | 55.25 | 54.88 | 55.14 | 37,723 | +0.32(+0.59%) |
Aug 08, 2024 | 54.87 | 54.87 | 54.81 | 54.82 | 638 | +0.87(+1.61%) |
Aug 07, 2024 | 55.37 | 55.37 | 53.95 | 53.95 | 17,626 | +0.28(+0.52%) |
Aug 06, 2024 | 53.58 | 53.93 | 53.58 | 53.66 | 140,528 | +0.17(+0.33%) |
Aug 05, 2024 | 53.61 | 53.61 | 53.44 | 53.49 | 77,075 | -1.50(-2.72%) |
Aug 02, 2024 | 54.90 | 54.99 | 54.90 | 54.99 | 312 | -1.00(-1.79%) |