Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 59.72 | 60.20 | 58.31 | 58.86 | 2,805,942 | +0.18(+0.31%) |
Oct 03, 2024 | 58.00 | 58.69 | 57.24 | 58.68 | 1,187,725 | +0.55(+0.95%) |
Oct 02, 2024 | 58.19 | 59.16 | 57.80 | 58.13 | 1,314,901 | -0.20(-0.34%) |
Oct 01, 2024 | 59.41 | 59.55 | 57.60 | 58.33 | 1,425,177 | -1.58(-2.64%) |
Sep 30, 2024 | 58.91 | 59.98 | 58.84 | 59.91 | 1,439,585 | +0.53(+0.89%) |
Sep 27, 2024 | 59.81 | 59.94 | 58.96 | 59.38 | 1,268,822 | -0.09(-0.15%) |
Sep 26, 2024 | 59.21 | 59.85 | 58.64 | 59.47 | 1,553,893 | +0.76(+1.29%) |
Sep 25, 2024 | 60.54 | 60.54 | 58.53 | 58.71 | 2,422,612 | -1.75(-2.89%) |
Sep 24, 2024 | 61.40 | 61.48 | 60.12 | 60.46 | 1,617,926 | +0.26(+0.43%) |
Sep 23, 2024 | 61.62 | 61.84 | 60.13 | 60.20 | 1,657,579 | -1.29(-2.10%) |
Sep 20, 2024 | 61.45 | 61.57 | 60.42 | 61.49 | 3,876,123 | +0.37(+0.61%) |
Sep 19, 2024 | 60.86 | 61.74 | 60.38 | 61.12 | 2,967,572 | +1.42(+2.38%) |
Sep 18, 2024 | 58.55 | 60.99 | 57.92 | 59.70 | 3,097,340 | +1.18(+2.02%) |
Sep 17, 2024 | 58.30 | 59.14 | 58.12 | 58.52 | 1,221,286 | +0.53(+0.91%) |
Sep 16, 2024 | 57.38 | 58.29 | 57.32 | 57.99 | 1,076,118 | +0.50(+0.87%) |
Sep 13, 2024 | 56.58 | 57.77 | 56.58 | 57.49 | 1,580,988 | +1.49(+2.66%) |
Sep 12, 2024 | 55.81 | 56.07 | 55.27 | 56.00 | 1,263,360 | +0.29(+0.51%) |
Sep 11, 2024 | 55.93 | 56.14 | 54.85 | 55.71 | 2,161,025 | -0.97(-1.71%) |
Sep 10, 2024 | 55.30 | 56.93 | 54.97 | 56.68 | 4,383,028 | +1.94(+3.54%) |
Sep 09, 2024 | 54.11 | 54.88 | 53.75 | 54.75 | 2,217,415 | +0.56(+1.04%) |
Sep 06, 2024 | 54.31 | 55.27 | 53.88 | 54.18 | 2,844,207 | -0.18(-0.33%) |
Sep 05, 2024 | 55.52 | 55.69 | 53.86 | 54.36 | 2,130,106 | +0.22(+0.40%) |
Sep 04, 2024 | 54.82 | 55.43 | 53.98 | 54.14 | 1,617,680 | -1.00(-1.81%) |
Sep 03, 2024 | 56.00 | 56.45 | 54.86 | 55.14 | 1,598,531 | -1.25(-2.22%) |
Aug 30, 2024 | 56.07 | 56.40 | 55.67 | 56.40 | 1,157,831 | +0.59(+1.06%) |
Aug 29, 2024 | 55.90 | 56.48 | 55.22 | 55.80 | 1,277,613 | -0.01(-0.02%) |
Aug 28, 2024 | 55.17 | 56.09 | 54.80 | 55.81 | 2,085,670 | +0.53(+0.96%) |
Aug 27, 2024 | 55.46 | 55.85 | 55.13 | 55.28 | 1,291,227 | -0.61(-1.10%) |
Aug 26, 2024 | 57.14 | 57.46 | 55.63 | 55.89 | 1,535,319 | -0.87(-1.53%) |
Aug 23, 2024 | 54.63 | 57.23 | 54.48 | 56.76 | 1,579,021 | +2.54(+4.68%) |
Aug 22, 2024 | 54.55 | 55.13 | 54.08 | 54.22 | 1,613,390 | -0.35(-0.63%) |
Aug 21, 2024 | 55.27 | 55.30 | 54.10 | 54.57 | 1,260,940 | -0.35(-0.63%) |
Aug 20, 2024 | 55.58 | 55.58 | 54.62 | 54.91 | 1,338,471 | -0.94(-1.68%) |
Aug 19, 2024 | 55.50 | 55.91 | 54.98 | 55.85 | 1,462,075 | +0.34(+0.60%) |
Aug 16, 2024 | 54.06 | 55.58 | 54.02 | 55.52 | 1,308,867 | +1.39(+2.57%) |
Aug 15, 2024 | 55.15 | 55.39 | 53.97 | 54.12 | 2,154,584 | -0.03(-0.05%) |
Aug 14, 2024 | 54.07 | 54.22 | 53.48 | 54.15 | 1,137,057 | +0.38(+0.70%) |
Aug 13, 2024 | 53.32 | 53.92 | 52.80 | 53.78 | 1,575,505 | +0.97(+1.83%) |
Aug 12, 2024 | 53.67 | 54.63 | 52.65 | 52.81 | 2,589,162 | +1.13(+2.18%) |
Aug 09, 2024 | 51.98 | 52.57 | 51.56 | 51.68 | 1,281,929 | -0.22(-0.42%) |
Aug 08, 2024 | 51.99 | 52.43 | 51.23 | 51.90 | 1,299,265 | +0.92(+1.80%) |
Aug 07, 2024 | 52.17 | 52.51 | 50.91 | 50.98 | 1,572,310 | -0.20(-0.39%) |
Aug 06, 2024 | 50.92 | 52.01 | 50.48 | 51.18 | 1,726,816 | +0.25(+0.48%) |
Aug 05, 2024 | 49.32 | 51.49 | 47.72 | 50.93 | 2,897,017 | -0.46(-0.90%) |
Aug 02, 2024 | 50.93 | 51.54 | 49.69 | 51.40 | 3,147,259 | -0.82(-1.57%) |