Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.82 | 60.21 | 59.53 | 60.09 | 30,350 | +0.24(+0.40%) |
Oct 17, 2024 | 60.92 | 60.92 | 59.69 | 59.85 | 34,952 | -0.76(-1.25%) |
Oct 16, 2024 | 59.75 | 60.86 | 59.02 | 60.61 | 41,339 | +1.39(+2.35%) |
Oct 15, 2024 | 58.96 | 60.08 | 58.96 | 59.22 | 38,638 | +0.44(+0.75%) |
Oct 14, 2024 | 57.99 | 58.93 | 57.99 | 58.78 | 24,608 | +0.66(+1.14%) |
Oct 11, 2024 | 57.18 | 58.36 | 57.02 | 58.12 | 29,720 | +0.90(+1.57%) |
Oct 10, 2024 | 57.46 | 58.12 | 57.08 | 57.22 | 70,303 | -0.58(-1.00%) |
Oct 09, 2024 | 57.38 | 58.34 | 56.93 | 57.80 | 58,240 | +0.28(+0.49%) |
Oct 08, 2024 | 58.00 | 58.00 | 57.27 | 57.52 | 48,550 | -0.48(-0.83%) |
Oct 07, 2024 | 59.22 | 59.24 | 57.74 | 58.00 | 44,379 | -1.43(-2.41%) |
Oct 04, 2024 | 59.18 | 59.69 | 58.59 | 59.43 | 45,880 | +0.29(+0.49%) |
Oct 03, 2024 | 59.86 | 59.86 | 58.91 | 59.14 | 37,440 | -0.53(-0.89%) |
Oct 02, 2024 | 59.78 | 60.41 | 59.53 | 59.67 | 45,341 | -0.35(-0.58%) |
Oct 01, 2024 | 60.31 | 60.73 | 59.92 | 60.02 | 45,983 | -0.56(-0.92%) |
Sep 30, 2024 | 59.87 | 60.84 | 59.51 | 60.58 | 80,135 | +0.89(+1.49%) |
Sep 27, 2024 | 59.25 | 59.87 | 58.82 | 59.69 | 50,855 | +1.03(+1.76%) |
Sep 26, 2024 | 59.80 | 60.02 | 58.48 | 58.66 | 55,287 | -0.82(-1.38%) |
Sep 25, 2024 | 60.10 | 60.10 | 59.00 | 59.48 | 44,554 | -0.50(-0.83%) |
Sep 24, 2024 | 60.44 | 60.83 | 59.86 | 59.98 | 35,536 | -0.61(-1.01%) |
Sep 23, 2024 | 60.90 | 60.99 | 60.30 | 60.59 | 40,527 | +0.21(+0.35%) |
Sep 20, 2024 | 61.57 | 61.84 | 60.31 | 60.38 | 359,375 | -1.32(-2.14%) |
Sep 19, 2024 | 62.73 | 62.73 | 61.16 | 61.70 | 44,408 | -0.63(-1.01%) |
Sep 18, 2024 | 62.43 | 63.52 | 61.82 | 62.33 | 75,415 | -0.14(-0.22%) |
Sep 17, 2024 | 62.34 | 63.22 | 61.69 | 62.47 | 104,753 | +0.57(+0.92%) |
Sep 16, 2024 | 61.53 | 62.25 | 61.12 | 61.90 | 55,495 | +0.68(+1.11%) |
Sep 13, 2024 | 59.58 | 61.30 | 58.84 | 61.22 | 77,226 | +2.10(+3.55%) |
Sep 12, 2024 | 58.58 | 59.15 | 58.38 | 59.12 | 37,738 | +0.97(+1.67%) |
Sep 11, 2024 | 58.24 | 58.75 | 57.59 | 58.15 | 40,687 | -0.47(-0.80%) |
Sep 10, 2024 | 58.42 | 59.30 | 58.12 | 58.62 | 37,544 | +0.35(+0.60%) |
Sep 09, 2024 | 58.11 | 58.46 | 57.88 | 58.27 | 43,308 | -0.01(-0.02%) |
Sep 06, 2024 | 59.44 | 59.44 | 58.27 | 58.28 | 39,071 | -0.75(-1.27%) |
Sep 05, 2024 | 60.00 | 60.16 | 58.90 | 59.03 | 29,326 | -0.34(-0.57%) |
Sep 04, 2024 | 59.81 | 60.02 | 58.73 | 59.37 | 28,739 | -0.44(-0.74%) |
Sep 03, 2024 | 59.82 | 60.85 | 59.59 | 59.81 | 57,344 | -0.49(-0.81%) |
Aug 30, 2024 | 59.60 | 60.47 | 58.83 | 60.30 | 93,351 | +1.02(+1.72%) |
Aug 29, 2024 | 60.05 | 60.05 | 58.75 | 59.28 | 70,804 | -0.62(-1.04%) |
Aug 28, 2024 | 59.45 | 60.66 | 59.45 | 59.90 | 56,594 | +0.61(+1.03%) |
Aug 27, 2024 | 59.80 | 59.80 | 59.19 | 59.29 | 37,828 | -0.53(-0.89%) |
Aug 26, 2024 | 60.38 | 60.64 | 59.50 | 59.82 | 60,070 | +0.00(+0.00%) |
Aug 23, 2024 | 59.66 | 60.70 | 59.31 | 59.82 | 71,835 | +0.72(+1.22%) |
Aug 22, 2024 | 59.58 | 60.18 | 59.04 | 59.10 | 127,368 | -0.61(-1.02%) |
Aug 21, 2024 | 58.98 | 59.79 | 58.75 | 59.71 | 33,707 | +1.11(+1.89%) |
Aug 20, 2024 | 59.31 | 59.71 | 58.47 | 58.60 | 63,703 | -0.90(-1.51%) |
Aug 19, 2024 | 58.74 | 59.55 | 58.66 | 59.50 | 33,987 | +0.82(+1.40%) |
Aug 16, 2024 | 58.51 | 59.00 | 56.66 | 58.68 | 65,022 | +0.20(+0.34%) |
Aug 15, 2024 | 58.70 | 58.94 | 57.90 | 58.48 | 48,564 | +0.40(+0.70%) |
Aug 14, 2024 | 58.34 | 58.34 | 57.80 | 58.08 | 34,134 | +0.22(+0.38%) |
Aug 13, 2024 | 57.62 | 58.70 | 57.04 | 57.86 | 82,939 | -0.05(-0.09%) |
Aug 12, 2024 | 57.60 | 57.91 | 56.97 | 57.91 | 145,259 | +0.42(+0.73%) |
Aug 09, 2024 | 57.36 | 57.62 | 56.31 | 57.49 | 38,211 | +0.61(+1.06%) |
Aug 08, 2024 | 57.48 | 57.65 | 56.41 | 56.88 | 73,162 | -0.01(-0.02%) |
Aug 07, 2024 | 57.61 | 58.07 | 56.72 | 56.89 | 40,628 | -0.07(-0.12%) |
Aug 06, 2024 | 56.75 | 58.37 | 56.45 | 56.96 | 48,046 | -2.02(-3.42%) |
Aug 05, 2024 | 60.00 | 60.00 | 57.47 | 58.98 | 103,836 | -2.03(-3.32%) |
Aug 02, 2024 | 60.95 | 61.55 | 59.73 | 61.00 | 91,703 | -0.60(-0.97%) |