Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.05 | 62.12 | 62.03 | 62.03 | 2,954 | +0.04(+0.07%) |
Oct 17, 2024 | 62.53 | 62.53 | 61.97 | 61.99 | 3,001 | -0.19(-0.31%) |
Oct 16, 2024 | 62.23 | 62.23 | 62.13 | 62.18 | 3,403 | +0.22(+0.36%) |
Oct 15, 2024 | 62.55 | 62.55 | 61.95 | 61.96 | 5,257 | -0.69(-1.10%) |
Oct 14, 2024 | 62.38 | 62.70 | 62.26 | 62.65 | 4,940 | +0.56(+0.90%) |
Oct 11, 2024 | 61.13 | 62.09 | 61.13 | 62.09 | 7,851 | +0.69(+1.12%) |
Oct 10, 2024 | 61.44 | 61.55 | 61.32 | 61.40 | 3,414 | -0.21(-0.35%) |
Oct 09, 2024 | 60.96 | 61.61 | 60.85 | 61.61 | 4,097 | +0.50(+0.81%) |
Oct 08, 2024 | 60.89 | 61.21 | 60.89 | 61.12 | 4,129 | +0.50(+0.82%) |
Oct 07, 2024 | 60.71 | 60.77 | 60.56 | 60.62 | 5,938 | -0.53(-0.87%) |
Oct 04, 2024 | 60.93 | 61.17 | 60.79 | 61.15 | 5,917 | +0.40(+0.66%) |
Oct 03, 2024 | 60.68 | 60.76 | 60.65 | 60.75 | 6,396 | -0.27(-0.44%) |
Oct 02, 2024 | 60.97 | 61.02 | 60.96 | 61.02 | 5,774 | +0.25(+0.41%) |
Oct 01, 2024 | 61.10 | 61.10 | 60.49 | 60.77 | 10,648 | -0.58(-0.94%) |
Sep 30, 2024 | 61.29 | 61.35 | 60.72 | 61.35 | 8,058 | +0.09(+0.15%) |
Sep 27, 2024 | 61.39 | 61.56 | 61.16 | 61.26 | 3,900 | -0.02(-0.03%) |
Sep 26, 2024 | 61.90 | 61.90 | 61.26 | 61.28 | 5,220 | +0.07(+0.11%) |
Sep 25, 2024 | 61.45 | 61.45 | 61.21 | 61.21 | 1,046 | -0.02(-0.03%) |
Sep 24, 2024 | 60.96 | 61.24 | 60.94 | 61.23 | 4,984 | +0.25(+0.41%) |
Sep 23, 2024 | 60.97 | 61.09 | 60.94 | 60.98 | 2,835 | +0.40(+0.66%) |
Sep 20, 2024 | 60.46 | 60.58 | 60.21 | 60.58 | 10,711 | -0.09(-0.14%) |
Sep 19, 2024 | 61.08 | 61.08 | 60.56 | 60.67 | 1,981 | +1.11(+1.87%) |
Sep 18, 2024 | 59.76 | 60.41 | 59.56 | 59.56 | 2,365 | -0.18(-0.29%) |
Sep 17, 2024 | 59.66 | 60.19 | 59.65 | 59.73 | 7,455 | +0.15(+0.26%) |
Sep 16, 2024 | 59.01 | 59.61 | 58.96 | 59.58 | 8,761 | +0.61(+1.03%) |
Sep 13, 2024 | 58.76 | 59.15 | 58.76 | 58.97 | 5,149 | +0.59(+1.01%) |
Sep 12, 2024 | 58.18 | 58.40 | 57.96 | 58.38 | 2,829 | +0.42(+0.72%) |
Sep 11, 2024 | 56.79 | 57.96 | 56.79 | 57.96 | 1,210 | +0.84(+1.47%) |
Sep 10, 2024 | 56.91 | 57.12 | 56.51 | 57.12 | 2,204 | +0.29(+0.51%) |
Sep 09, 2024 | 56.87 | 57.01 | 56.75 | 56.84 | 2,984 | +0.50(+0.89%) |
Sep 06, 2024 | 57.38 | 57.38 | 56.23 | 56.33 | 6,177 | -0.86(-1.50%) |
Sep 05, 2024 | 57.49 | 57.49 | 56.94 | 57.19 | 3,077 | -0.19(-0.34%) |
Sep 04, 2024 | 57.49 | 57.68 | 57.36 | 57.39 | 2,316 | -0.14(-0.24%) |
Sep 03, 2024 | 58.31 | 58.31 | 57.53 | 57.53 | 6,446 | -1.74(-2.94%) |
Aug 30, 2024 | 59.16 | 59.30 | 58.87 | 59.27 | 2,640 | +0.41(+0.70%) |
Aug 29, 2024 | 59.31 | 59.51 | 58.86 | 58.86 | 3,073 | +0.19(+0.32%) |
Aug 28, 2024 | 58.86 | 58.86 | 58.67 | 58.67 | 360 | -0.31(-0.53%) |
Aug 27, 2024 | 58.87 | 58.98 | 58.82 | 58.98 | 814 | +0.24(+0.41%) |
Aug 26, 2024 | 59.33 | 59.33 | 58.74 | 58.74 | 1,591 | -0.18(-0.31%) |
Aug 23, 2024 | 58.91 | 59.04 | 58.90 | 58.93 | 4,203 | +0.86(+1.48%) |
Aug 22, 2024 | 58.45 | 58.45 | 58.07 | 58.07 | 1,214 | -0.45(-0.77%) |
Aug 21, 2024 | 57.98 | 58.52 | 57.98 | 58.52 | 1,518 | +0.73(+1.26%) |
Aug 20, 2024 | 58.32 | 58.32 | 57.74 | 57.79 | 6,124 | -0.50(-0.86%) |
Aug 19, 2024 | 57.89 | 58.31 | 57.89 | 58.29 | 5,455 | +0.45(+0.77%) |
Aug 16, 2024 | 57.82 | 58.02 | 57.82 | 57.84 | 1,892 | -0.10(-0.17%) |
Aug 15, 2024 | 57.66 | 57.98 | 57.58 | 57.94 | 5,977 | +1.05(+1.85%) |
Aug 14, 2024 | 56.95 | 57.01 | 56.73 | 56.89 | 12,310 | +0.13(+0.23%) |
Aug 13, 2024 | 56.18 | 56.76 | 55.94 | 56.76 | 3,372 | +0.99(+1.77%) |
Aug 12, 2024 | 55.55 | 56.03 | 55.55 | 55.77 | 5,350 | -0.24(-0.43%) |
Aug 09, 2024 | 56.02 | 56.03 | 55.83 | 56.01 | 5,359 | +0.16(+0.29%) |
Aug 08, 2024 | 54.45 | 55.85 | 54.45 | 55.85 | 1,413 | +1.94(+3.60%) |
Aug 07, 2024 | 55.22 | 55.34 | 53.91 | 53.91 | 6,501 | -0.80(-1.46%) |
Aug 06, 2024 | 54.96 | 55.46 | 54.71 | 54.71 | 4,177 | +0.97(+1.81%) |
Aug 05, 2024 | 52.10 | 54.01 | 52.10 | 53.74 | 2,441 | -1.26(-2.29%) |
Aug 02, 2024 | 54.09 | 55.00 | 54.09 | 55.00 | 5,085 | -0.85(-1.52%) |