Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.93 | 63.01 | 62.81 | 62.98 | 988 | +0.25(+0.41%) |
Oct 17, 2024 | 62.86 | 62.88 | 62.73 | 62.73 | 997 | +0.01(+0.02%) |
Oct 16, 2024 | 62.42 | 62.72 | 62.42 | 62.72 | 2,315 | +0.26(+0.41%) |
Oct 15, 2024 | 62.66 | 62.68 | 62.43 | 62.46 | 1,816 | -0.44(-0.70%) |
Oct 14, 2024 | 62.66 | 62.90 | 62.66 | 62.90 | 693 | +0.52(+0.84%) |
Oct 11, 2024 | 62.35 | 62.38 | 62.24 | 62.38 | 396 | +0.36(+0.59%) |
Oct 10, 2024 | 62.05 | 62.05 | 62.01 | 62.01 | 694 | -0.14(-0.23%) |
Oct 09, 2024 | 62.00 | 62.16 | 61.99 | 62.16 | 1,906 | +0.44(+0.71%) |
Oct 08, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 102 | +0.70(+1.14%) |
Oct 07, 2024 | 61.09 | 61.09 | 61.02 | 61.02 | 596 | -0.60(-0.98%) |
Oct 04, 2024 | 61.41 | 61.62 | 61.41 | 61.62 | 3,777 | +0.57(+0.93%) |
Oct 03, 2024 | 61.11 | 61.11 | 61.00 | 61.05 | 1,777 | -0.18(-0.29%) |
Oct 02, 2024 | 61.06 | 61.23 | 61.06 | 61.23 | 587 | -0.01(-0.02%) |
Oct 01, 2024 | 61.78 | 61.78 | 61.01 | 61.25 | 595 | -0.61(-0.99%) |
Sep 30, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 148 | +0.22(+0.36%) |
Sep 27, 2024 | 61.75 | 61.84 | 61.64 | 61.64 | 480 | -0.11(-0.18%) |
Sep 26, 2024 | 61.69 | 61.75 | 61.57 | 61.75 | 1,705 | +0.33(+0.54%) |
Sep 25, 2024 | 61.60 | 61.60 | 61.42 | 61.42 | 845 | -0.07(-0.11%) |
Sep 24, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 133 | +0.14(+0.22%) |
Sep 23, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 325 | +0.14(+0.22%) |
Sep 20, 2024 | 61.18 | 61.21 | 61.17 | 61.21 | 669 | -0.10(-0.16%) |
Sep 19, 2024 | 61.30 | 61.31 | 61.27 | 61.31 | 1,801 | +0.99(+1.65%) |
Sep 18, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 371 | -0.12(-0.21%) |
Sep 17, 2024 | 60.78 | 60.78 | 60.33 | 60.44 | 1,925 | -0.04(-0.07%) |
Sep 16, 2024 | 60.40 | 60.49 | 60.40 | 60.49 | 1,718 | +0.05(+0.09%) |
Sep 13, 2024 | 60.38 | 60.43 | 60.38 | 60.43 | 335 | +0.39(+0.65%) |
Sep 12, 2024 | 59.58 | 60.04 | 59.58 | 60.04 | 189 | +0.41(+0.70%) |
Sep 11, 2024 | 58.58 | 59.63 | 58.57 | 59.63 | 1,368 | +0.67(+1.13%) |
Sep 10, 2024 | 58.83 | 58.96 | 58.49 | 58.96 | 4,668 | +0.36(+0.62%) |
Sep 09, 2024 | 58.53 | 58.73 | 58.47 | 58.60 | 6,895 | +0.64(+1.11%) |
Sep 06, 2024 | 59.02 | 59.02 | 57.95 | 57.95 | 515 | -0.94(-1.59%) |
Sep 05, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 182 | -0.27(-0.45%) |
Sep 04, 2024 | 59.06 | 59.24 | 59.06 | 59.16 | 5,373 | -0.00(-0.00%) |
Sep 03, 2024 | 60.19 | 60.19 | 59.16 | 59.16 | 491 | -1.30(-2.15%) |
Aug 30, 2024 | 60.36 | 60.46 | 60.15 | 60.46 | 926 | +0.63(+1.05%) |
Aug 29, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 143 | -0.09(-0.16%) |
Aug 28, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 170 | -0.29(-0.48%) |
Aug 27, 2024 | 60.21 | 60.26 | 60.19 | 60.21 | 464 | +0.16(+0.26%) |
Aug 26, 2024 | 60.16 | 60.16 | 60.03 | 60.06 | 5,998 | -0.26(-0.43%) |
Aug 23, 2024 | 60.35 | 60.35 | 60.20 | 60.32 | 942 | +0.73(+1.22%) |
Aug 22, 2024 | 60.34 | 60.34 | 59.59 | 59.59 | 510 | -0.61(-1.01%) |
Aug 21, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 77 | +0.24(+0.41%) |
Aug 20, 2024 | 59.96 | 60.08 | 59.89 | 59.95 | 11,384 | +0.00(+0.00%) |
Aug 19, 2024 | 59.66 | 59.95 | 59.66 | 59.95 | 486 | +0.54(+0.92%) |
Aug 16, 2024 | 59.15 | 59.49 | 59.15 | 59.40 | 1,978 | +0.19(+0.31%) |
Aug 15, 2024 | 58.91 | 59.23 | 58.91 | 59.22 | 699 | +0.87(+1.49%) |
Aug 14, 2024 | 58.18 | 58.35 | 58.12 | 58.35 | 799 | +0.29(+0.50%) |
Aug 13, 2024 | 57.53 | 58.06 | 57.53 | 58.06 | 857 | +1.04(+1.82%) |
Aug 12, 2024 | 57.21 | 57.21 | 56.94 | 57.02 | 996 | -0.04(-0.08%) |
Aug 09, 2024 | 56.72 | 57.06 | 56.72 | 57.06 | 886 | +0.31(+0.55%) |
Aug 08, 2024 | 56.77 | 56.77 | 56.65 | 56.75 | 926 | +1.21(+2.17%) |
Aug 07, 2024 | 56.81 | 56.81 | 55.54 | 55.54 | 1,712 | -0.47(-0.84%) |
Aug 06, 2024 | 56.37 | 56.55 | 56.02 | 56.02 | 1,027 | +0.71(+1.29%) |
Aug 05, 2024 | 54.69 | 55.63 | 54.69 | 55.30 | 1,784 | -1.78(-3.13%) |
Aug 02, 2024 | 57.39 | 57.39 | 56.81 | 57.09 | 730 | -1.05(-1.80%) |