Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 63.22 | 63.38 | 62.59 | 63.01 | 513,457 | +0.07(+0.11%) |
Oct 16, 2024 | 62.42 | 63.38 | 62.40 | 62.94 | 1,007,417 | +1.06(+1.71%) |
Oct 15, 2024 | 62.41 | 62.88 | 61.78 | 61.88 | 1,302,482 | +0.19(+0.31%) |
Oct 14, 2024 | 61.15 | 61.84 | 60.86 | 61.69 | 1,394,691 | +0.61(+1.00%) |
Oct 11, 2024 | 59.88 | 61.38 | 59.88 | 61.08 | 1,534,957 | +1.79(+3.02%) |
Oct 10, 2024 | 59.38 | 59.52 | 58.95 | 59.29 | 943,820 | -0.14(-0.24%) |
Oct 09, 2024 | 58.73 | 59.59 | 58.55 | 59.43 | 599,731 | +0.72(+1.23%) |
Oct 08, 2024 | 58.81 | 59.03 | 58.50 | 58.71 | 439,036 | +0.01(+0.02%) |
Oct 07, 2024 | 58.60 | 59.05 | 58.23 | 58.70 | 1,012,971 | -0.05(-0.09%) |
Oct 04, 2024 | 58.26 | 58.83 | 58.01 | 58.76 | 560,382 | +1.50(+2.61%) |
Oct 03, 2024 | 57.15 | 57.34 | 56.70 | 57.26 | 316,551 | -0.21(-0.37%) |
Oct 02, 2024 | 57.41 | 58.10 | 57.24 | 57.47 | 384,741 | -0.03(-0.05%) |
Oct 01, 2024 | 58.28 | 58.28 | 57.11 | 57.50 | 670,267 | -1.11(-1.89%) |
Sep 30, 2024 | 58.02 | 58.67 | 57.80 | 58.61 | 303,338 | +0.36(+0.62%) |
Sep 27, 2024 | 58.50 | 58.80 | 58.00 | 58.25 | 376,096 | +0.07(+0.12%) |
Sep 26, 2024 | 57.89 | 58.38 | 57.48 | 58.18 | 1,957,897 | +0.72(+1.25%) |
Sep 25, 2024 | 58.09 | 58.12 | 57.33 | 57.46 | 650,951 | -0.59(-1.02%) |
Sep 24, 2024 | 58.46 | 58.66 | 57.71 | 58.05 | 514,472 | -0.41(-0.70%) |
Sep 23, 2024 | 59.01 | 59.09 | 58.32 | 58.46 | 564,521 | -0.30(-0.50%) |
Sep 20, 2024 | 58.96 | 58.96 | 58.42 | 58.76 | 1,067,106 | -0.35(-0.59%) |
Sep 19, 2024 | 58.40 | 59.22 | 58.00 | 59.10 | 817,887 | +1.64(+2.85%) |
Sep 18, 2024 | 57.43 | 58.37 | 57.16 | 57.47 | 918,167 | +0.06(+0.10%) |
Sep 17, 2024 | 57.17 | 57.92 | 57.16 | 57.41 | 802,144 | +0.40(+0.70%) |
Sep 16, 2024 | 56.42 | 57.08 | 56.41 | 57.01 | 809,121 | +0.81(+1.45%) |
Sep 13, 2024 | 55.87 | 56.50 | 55.87 | 56.19 | 667,367 | +0.55(+0.98%) |
Sep 12, 2024 | 55.88 | 56.20 | 55.34 | 55.65 | 1,159,584 | -0.14(-0.25%) |
Sep 11, 2024 | 55.46 | 55.88 | 54.37 | 55.79 | 2,135,301 | -0.23(-0.41%) |
Sep 10, 2024 | 57.38 | 57.38 | 54.99 | 56.02 | 3,393,936 | -1.04(-1.83%) |
Sep 09, 2024 | 56.66 | 57.38 | 56.59 | 57.06 | 505,159 | +1.02(+1.83%) |
Sep 06, 2024 | 57.46 | 57.87 | 55.81 | 56.04 | 1,914,602 | -1.44(-2.50%) |
Sep 05, 2024 | 58.38 | 58.45 | 57.21 | 57.48 | 499,534 | -0.49(-0.84%) |
Sep 04, 2024 | 58.36 | 58.66 | 57.66 | 57.96 | 569,214 | -0.34(-0.58%) |
Sep 03, 2024 | 58.83 | 59.23 | 58.06 | 58.30 | 636,231 | -0.88(-1.49%) |
Aug 30, 2024 | 58.68 | 59.25 | 58.50 | 59.18 | 400,306 | +0.68(+1.17%) |
Aug 29, 2024 | 58.44 | 58.85 | 57.66 | 58.50 | 554,780 | +0.32(+0.55%) |
Aug 28, 2024 | 57.66 | 58.53 | 57.66 | 58.18 | 786,021 | +0.28(+0.48%) |
Aug 27, 2024 | 58.04 | 58.12 | 57.77 | 57.90 | 719,367 | -0.09(-0.15%) |
Aug 26, 2024 | 58.33 | 58.46 | 57.87 | 57.99 | 606,604 | -0.01(-0.02%) |
Aug 23, 2024 | 56.90 | 58.37 | 56.90 | 58.00 | 519,858 | +1.32(+2.33%) |
Aug 22, 2024 | 56.33 | 56.82 | 56.23 | 56.68 | 417,196 | +0.41(+0.72%) |
Aug 21, 2024 | 56.63 | 56.71 | 55.93 | 56.27 | 446,064 | -0.12(-0.21%) |
Aug 20, 2024 | 56.76 | 56.76 | 56.37 | 56.39 | 437,539 | -0.60(-1.05%) |
Aug 19, 2024 | 56.57 | 56.99 | 56.52 | 56.99 | 349,197 | +0.48(+0.84%) |
Aug 16, 2024 | 55.73 | 56.53 | 55.73 | 56.51 | 287,974 | +0.63(+1.12%) |
Aug 15, 2024 | 55.91 | 56.40 | 55.77 | 55.89 | 688,314 | +0.76(+1.39%) |
Aug 14, 2024 | 54.81 | 55.30 | 54.69 | 55.12 | 308,911 | +0.48(+0.87%) |
Aug 13, 2024 | 54.46 | 54.70 | 53.92 | 54.65 | 510,386 | +0.56(+1.03%) |
Aug 12, 2024 | 54.75 | 55.32 | 53.95 | 54.09 | 500,363 | -0.29(-0.53%) |
Aug 09, 2024 | 54.20 | 54.52 | 53.97 | 54.38 | 460,116 | +0.16(+0.29%) |
Aug 08, 2024 | 53.64 | 54.35 | 53.58 | 54.22 | 341,033 | +1.09(+2.06%) |
Aug 07, 2024 | 54.17 | 54.83 | 53.10 | 53.13 | 559,547 | -0.18(-0.34%) |
Aug 06, 2024 | 52.93 | 54.05 | 52.57 | 53.31 | 669,628 | +0.54(+1.02%) |
Aug 05, 2024 | 52.05 | 53.20 | 51.49 | 52.77 | 2,728,855 | -1.38(-2.55%) |
Aug 02, 2024 | 55.21 | 55.34 | 53.74 | 54.15 | 1,449,773 | -2.47(-4.37%) |