Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.70 | 61.84 | 61.10 | 61.54 | 29,262 | -0.31(-0.50%) |
Oct 17, 2024 | 61.50 | 61.97 | 61.37 | 61.85 | 21,475 | +0.07(+0.11%) |
Oct 16, 2024 | 61.31 | 61.95 | 61.27 | 61.78 | 36,567 | +0.44(+0.72%) |
Oct 15, 2024 | 61.30 | 61.85 | 60.72 | 61.34 | 41,753 | -1.15(-1.84%) |
Oct 14, 2024 | 63.12 | 63.39 | 61.98 | 62.49 | 60,754 | -0.90(-1.42%) |
Oct 11, 2024 | 62.47 | 64.00 | 62.47 | 63.39 | 31,607 | +0.75(+1.20%) |
Oct 10, 2024 | 62.22 | 62.80 | 62.00 | 62.64 | 19,642 | +0.72(+1.16%) |
Oct 09, 2024 | 62.09 | 62.28 | 61.70 | 61.92 | 18,481 | -0.17(-0.27%) |
Oct 08, 2024 | 62.60 | 62.60 | 61.26 | 62.09 | 34,446 | -0.74(-1.18%) |
Oct 07, 2024 | 62.51 | 63.23 | 62.48 | 62.83 | 24,459 | +0.38(+0.61%) |
Oct 04, 2024 | 63.36 | 63.36 | 61.95 | 62.45 | 36,597 | -0.33(-0.53%) |
Oct 03, 2024 | 62.52 | 63.71 | 62.29 | 62.78 | 32,450 | +0.08(+0.13%) |
Oct 02, 2024 | 62.66 | 63.05 | 62.39 | 62.70 | 31,757 | +0.29(+0.46%) |
Oct 01, 2024 | 61.75 | 62.75 | 61.75 | 62.41 | 29,495 | +0.64(+1.04%) |
Sep 30, 2024 | 61.81 | 62.35 | 61.20 | 61.77 | 41,746 | +0.00(+0.00%) |
Sep 27, 2024 | 59.60 | 61.80 | 59.60 | 61.77 | 41,342 | +2.29(+3.85%) |
Sep 26, 2024 | 60.00 | 60.30 | 59.40 | 59.48 | 41,061 | -0.62(-1.03%) |
Sep 25, 2024 | 61.21 | 61.35 | 60.00 | 60.10 | 50,969 | -0.79(-1.30%) |
Sep 24, 2024 | 60.78 | 61.53 | 60.78 | 60.89 | 47,994 | +0.37(+0.61%) |
Sep 23, 2024 | 60.31 | 60.80 | 60.02 | 60.52 | 51,820 | +0.02(+0.03%) |
Sep 20, 2024 | 60.25 | 61.00 | 60.25 | 60.50 | 60,065 | -0.01(-0.02%) |
Sep 19, 2024 | 60.98 | 61.44 | 60.47 | 60.51 | 32,657 | -0.17(-0.28%) |
Sep 18, 2024 | 60.35 | 60.80 | 60.23 | 60.68 | 27,613 | +0.38(+0.63%) |
Sep 17, 2024 | 60.10 | 60.70 | 60.10 | 60.30 | 36,149 | -0.08(-0.13%) |
Sep 16, 2024 | 60.30 | 60.63 | 59.91 | 60.38 | 28,852 | +0.53(+0.89%) |
Sep 13, 2024 | 60.14 | 61.06 | 59.64 | 59.85 | 35,263 | -0.28(-0.46%) |
Sep 12, 2024 | 60.00 | 60.55 | 59.38 | 60.13 | 21,941 | +0.52(+0.87%) |
Sep 11, 2024 | 59.29 | 60.19 | 59.29 | 59.61 | 46,587 | +0.32(+0.54%) |
Sep 10, 2024 | 59.62 | 60.18 | 59.23 | 59.29 | 51,878 | -0.33(-0.55%) |
Sep 09, 2024 | 60.87 | 61.26 | 59.58 | 59.62 | 39,770 | -1.25(-2.06%) |
Sep 06, 2024 | 61.32 | 61.90 | 60.61 | 60.87 | 42,980 | -0.48(-0.78%) |
Sep 05, 2024 | 62.95 | 63.04 | 61.30 | 61.35 | 20,725 | -1.18(-1.89%) |
Sep 04, 2024 | 62.56 | 63.29 | 62.45 | 62.53 | 24,384 | -0.44(-0.69%) |
Sep 03, 2024 | 63.79 | 63.79 | 62.58 | 62.97 | 47,719 | -0.82(-1.29%) |
Aug 30, 2024 | 64.02 | 64.50 | 63.29 | 63.79 | 19,932 | -0.62(-0.96%) |
Aug 29, 2024 | 63.82 | 64.54 | 62.61 | 64.41 | 22,313 | +1.03(+1.63%) |
Aug 28, 2024 | 63.87 | 64.19 | 62.89 | 63.37 | 35,281 | -0.34(-0.53%) |
Aug 27, 2024 | 64.76 | 65.04 | 63.55 | 63.71 | 28,993 | -1.02(-1.58%) |
Aug 26, 2024 | 64.40 | 65.20 | 64.05 | 64.73 | 42,224 | +0.78(+1.23%) |
Aug 23, 2024 | 63.56 | 64.47 | 63.06 | 63.95 | 38,008 | +0.73(+1.15%) |
Aug 22, 2024 | 63.35 | 63.65 | 62.78 | 63.23 | 25,436 | +0.23(+0.36%) |
Aug 21, 2024 | 62.92 | 63.35 | 62.35 | 63.00 | 57,914 | +0.39(+0.62%) |
Aug 20, 2024 | 62.56 | 62.93 | 62.02 | 62.61 | 36,242 | -0.13(-0.21%) |
Aug 19, 2024 | 62.36 | 63.27 | 61.83 | 62.74 | 39,592 | +0.42(+0.67%) |
Aug 16, 2024 | 62.19 | 62.72 | 61.63 | 62.32 | 36,699 | +0.32(+0.51%) |
Aug 15, 2024 | 62.02 | 62.56 | 61.57 | 62.00 | 52,845 | -0.03(-0.05%) |
Aug 14, 2024 | 60.96 | 62.30 | 60.24 | 62.03 | 57,743 | +1.43(+2.36%) |
Aug 13, 2024 | 60.14 | 61.32 | 60.14 | 60.60 | 60,855 | +0.07(+0.11%) |
Aug 12, 2024 | 60.88 | 61.21 | 60.28 | 60.53 | 38,886 | -0.26(-0.42%) |
Aug 09, 2024 | 60.73 | 61.15 | 60.14 | 60.79 | 33,965 | -0.18(-0.29%) |
Aug 08, 2024 | 60.98 | 61.33 | 60.73 | 60.97 | 36,934 | +0.39(+0.65%) |
Aug 07, 2024 | 61.30 | 61.30 | 60.20 | 60.57 | 30,394 | +0.24(+0.39%) |
Aug 06, 2024 | 59.90 | 60.84 | 59.75 | 60.34 | 31,684 | +1.08(+1.83%) |
Aug 05, 2024 | 59.63 | 60.45 | 57.77 | 59.25 | 91,766 | -0.89(-1.48%) |
Aug 02, 2024 | 61.62 | 61.62 | 59.91 | 60.14 | 58,063 | -1.68(-2.71%) |