Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 61.27 | 61.59 | 61.18 | 61.52 | 90,076 | +0.31(+0.51%) |
Oct 11, 2024 | 60.64 | 61.32 | 60.56 | 61.21 | 74,511 | +0.29(+0.48%) |
Oct 10, 2024 | 60.62 | 61.02 | 60.46 | 60.92 | 84,802 | -0.06(-0.10%) |
Oct 09, 2024 | 60.34 | 61.05 | 60.20 | 60.98 | 94,368 | +0.41(+0.68%) |
Oct 08, 2024 | 60.32 | 60.64 | 60.17 | 60.57 | 86,346 | -0.18(-0.30%) |
Oct 07, 2024 | 60.79 | 60.99 | 60.51 | 60.75 | 126,029 | -0.09(-0.15%) |
Oct 04, 2024 | 60.82 | 60.86 | 60.38 | 60.84 | 101,699 | +0.69(+1.15%) |
Oct 03, 2024 | 59.82 | 60.42 | 59.82 | 60.15 | 85,836 | -0.29(-0.48%) |
Oct 02, 2024 | 60.06 | 60.57 | 59.81 | 60.44 | 113,763 | +0.31(+0.52%) |
Oct 01, 2024 | 60.93 | 60.93 | 59.75 | 60.13 | 122,183 | -0.75(-1.23%) |
Sep 30, 2024 | 60.92 | 61.16 | 60.45 | 60.88 | 98,247 | -0.08(-0.13%) |
Sep 27, 2024 | 61.26 | 61.34 | 60.82 | 60.96 | 92,623 | +0.02(+0.03%) |
Sep 26, 2024 | 61.17 | 61.17 | 60.37 | 60.94 | 106,510 | +1.32(+2.21%) |
Sep 25, 2024 | 59.88 | 60.00 | 59.56 | 59.62 | 95,833 | -0.29(-0.48%) |
Sep 24, 2024 | 59.71 | 59.95 | 59.41 | 59.91 | 83,755 | +0.58(+0.98%) |
Sep 23, 2024 | 59.24 | 59.42 | 59.23 | 59.33 | 63,528 | +0.21(+0.36%) |
Sep 20, 2024 | 59.18 | 59.20 | 58.71 | 59.12 | 99,105 | -0.37(-0.62%) |
Sep 19, 2024 | 59.65 | 59.82 | 59.15 | 59.49 | 91,853 | +1.19(+2.04%) |
Sep 18, 2024 | 58.68 | 59.16 | 58.27 | 58.30 | 97,921 | -0.41(-0.70%) |
Sep 17, 2024 | 58.93 | 59.05 | 58.38 | 58.71 | 75,633 | +0.00(+0.00%) |
Sep 16, 2024 | 58.44 | 58.71 | 58.26 | 58.71 | 81,828 | +0.05(+0.09%) |
Sep 13, 2024 | 58.25 | 58.71 | 58.25 | 58.66 | 66,521 | +0.37(+0.63%) |
Sep 12, 2024 | 58.03 | 58.43 | 57.62 | 58.29 | 80,834 | +0.22(+0.38%) |
Sep 11, 2024 | 57.32 | 58.17 | 56.55 | 58.07 | 134,302 | +1.00(+1.75%) |
Sep 10, 2024 | 56.98 | 57.07 | 56.33 | 57.07 | 65,828 | +0.08(+0.14%) |
Sep 09, 2024 | 56.82 | 57.28 | 56.71 | 56.99 | 118,274 | +0.64(+1.14%) |
Sep 06, 2024 | 57.50 | 57.68 | 56.20 | 56.35 | 78,667 | -1.23(-2.14%) |
Sep 05, 2024 | 57.56 | 57.90 | 57.33 | 57.58 | 91,727 | -0.08(-0.14%) |
Sep 04, 2024 | 57.31 | 58.11 | 57.27 | 57.66 | 80,081 | -0.20(-0.35%) |
Sep 03, 2024 | 59.18 | 59.26 | 57.67 | 57.86 | 98,943 | -1.88(-3.15%) |
Aug 30, 2024 | 59.98 | 60.03 | 59.25 | 59.74 | 60,959 | +0.36(+0.61%) |
Aug 29, 2024 | 59.41 | 60.06 | 59.33 | 59.38 | 82,066 | +0.31(+0.52%) |
Aug 28, 2024 | 59.48 | 59.57 | 58.75 | 59.07 | 62,568 | -0.56(-0.94%) |
Aug 27, 2024 | 59.25 | 59.68 | 59.17 | 59.63 | 88,358 | +0.21(+0.35%) |
Aug 26, 2024 | 59.70 | 59.94 | 59.39 | 59.42 | 82,071 | -0.51(-0.85%) |
Aug 23, 2024 | 59.50 | 59.95 | 59.35 | 59.93 | 63,147 | +0.96(+1.63%) |
Aug 22, 2024 | 60.08 | 60.08 | 58.91 | 58.97 | 69,402 | -0.94(-1.57%) |
Aug 21, 2024 | 59.58 | 59.99 | 59.53 | 59.91 | 68,922 | +0.57(+0.96%) |
Aug 20, 2024 | 59.54 | 59.77 | 59.17 | 59.34 | 76,806 | -0.38(-0.64%) |
Aug 19, 2024 | 59.06 | 59.72 | 59.00 | 59.72 | 99,928 | +0.80(+1.36%) |
Aug 16, 2024 | 58.65 | 58.95 | 58.64 | 58.92 | 71,456 | +0.16(+0.27%) |
Aug 15, 2024 | 58.26 | 58.82 | 58.26 | 58.76 | 59,887 | +1.23(+2.14%) |
Aug 14, 2024 | 57.76 | 57.88 | 57.29 | 57.53 | 94,889 | -0.11(-0.19%) |
Aug 13, 2024 | 56.85 | 57.65 | 56.85 | 57.64 | 71,269 | +1.26(+2.23%) |
Aug 12, 2024 | 56.56 | 56.62 | 56.20 | 56.38 | 80,045 | -0.11(-0.19%) |
Aug 09, 2024 | 56.15 | 56.63 | 56.05 | 56.49 | 93,601 | +0.01(+0.02%) |
Aug 08, 2024 | 55.49 | 56.54 | 55.17 | 56.48 | 77,649 | +1.75(+3.20%) |
Aug 07, 2024 | 56.10 | 56.30 | 54.71 | 54.73 | 105,831 | -0.21(-0.38%) |
Aug 06, 2024 | 54.64 | 55.59 | 54.35 | 54.94 | 792,603 | +0.43(+0.79%) |
Aug 05, 2024 | 53.17 | 55.16 | 53.00 | 54.51 | 216,500 | -1.41(-2.52%) |
Aug 02, 2024 | 56.37 | 56.37 | 55.39 | 55.92 | 237,801 | -1.62(-2.82%) |