Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 60.60 | 60.95 | 60.49 | 60.54 | 1,577,443 | -0.19(-0.31%) |
Oct 10, 2024 | 60.67 | 61.00 | 60.60 | 60.73 | 2,072,552 | +0.76(+1.27%) |
Oct 09, 2024 | 60.15 | 60.36 | 59.69 | 59.97 | 1,764,745 | -0.41(-0.68%) |
Oct 08, 2024 | 60.38 | 60.83 | 60.11 | 60.38 | 2,275,779 | +0.93(+1.56%) |
Oct 07, 2024 | 60.12 | 60.15 | 59.27 | 59.45 | 2,455,071 | -1.56(-2.56%) |
Oct 04, 2024 | 60.25 | 61.05 | 60.22 | 61.01 | 4,121,451 | +0.72(+1.19%) |
Oct 03, 2024 | 61.64 | 61.65 | 60.15 | 60.29 | 5,240,107 | -2.03(-3.26%) |
Oct 02, 2024 | 62.58 | 62.77 | 62.02 | 62.32 | 2,957,747 | -0.07(-0.11%) |
Oct 01, 2024 | 63.17 | 63.51 | 62.23 | 62.39 | 4,201,261 | -0.17(-0.27%) |
Sep 30, 2024 | 63.56 | 63.57 | 62.47 | 62.56 | 6,016,509 | -1.79(-2.78%) |
Sep 27, 2024 | 65.37 | 65.37 | 64.11 | 64.35 | 3,254,415 | -1.45(-2.20%) |
Sep 26, 2024 | 66.07 | 66.14 | 65.02 | 65.80 | 5,504,759 | -0.36(-0.54%) |
Sep 25, 2024 | 66.12 | 66.48 | 66.08 | 66.16 | 3,907,576 | +0.08(+0.12%) |
Sep 24, 2024 | 66.06 | 66.34 | 65.97 | 66.08 | 2,127,768 | +0.05(+0.08%) |
Sep 23, 2024 | 65.96 | 66.08 | 65.73 | 66.03 | 3,110,772 | +0.30(+0.46%) |
Sep 20, 2024 | 65.00 | 65.81 | 64.95 | 65.73 | 1,900,968 | +0.93(+1.44%) |
Sep 19, 2024 | 64.36 | 64.83 | 64.17 | 64.80 | 1,955,574 | +1.34(+2.11%) |
Sep 18, 2024 | 63.34 | 63.81 | 63.02 | 63.46 | 2,689,509 | +0.47(+0.75%) |
Sep 17, 2024 | 62.76 | 63.06 | 62.64 | 62.99 | 5,180,638 | +0.13(+0.21%) |
Sep 16, 2024 | 62.69 | 62.89 | 62.44 | 62.86 | 2,966,847 | +0.26(+0.42%) |
Sep 13, 2024 | 62.37 | 62.80 | 62.18 | 62.60 | 2,741,205 | +0.12(+0.19%) |
Sep 12, 2024 | 61.97 | 62.55 | 61.57 | 62.48 | 2,222,233 | +1.29(+2.11%) |
Sep 11, 2024 | 61.09 | 61.21 | 60.71 | 61.19 | 1,384,387 | +0.16(+0.26%) |
Sep 10, 2024 | 61.61 | 61.63 | 60.50 | 61.03 | 1,431,845 | -0.48(-0.78%) |
Sep 09, 2024 | 61.35 | 61.67 | 61.13 | 61.51 | 2,203,892 | +1.00(+1.65%) |
Sep 06, 2024 | 60.76 | 61.40 | 60.41 | 60.51 | 2,784,805 | -0.44(-0.72%) |
Sep 05, 2024 | 61.76 | 62.19 | 60.74 | 60.95 | 3,326,669 | -0.76(-1.23%) |
Sep 04, 2024 | 60.94 | 61.97 | 60.94 | 61.71 | 2,581,591 | +0.77(+1.26%) |
Sep 03, 2024 | 60.84 | 61.33 | 60.84 | 60.94 | 4,092,807 | -0.17(-0.28%) |
Aug 30, 2024 | 60.68 | 61.12 | 60.67 | 61.11 | 2,481,369 | +0.11(+0.18%) |
Aug 29, 2024 | 61.02 | 61.21 | 60.74 | 61.00 | 1,080,283 | +0.15(+0.25%) |
Aug 28, 2024 | 60.95 | 61.09 | 60.69 | 60.85 | 1,234,237 | -0.29(-0.47%) |
Aug 27, 2024 | 60.96 | 61.24 | 60.66 | 61.14 | 1,450,929 | -0.08(-0.13%) |
Aug 26, 2024 | 61.01 | 61.24 | 60.93 | 61.22 | 1,178,839 | +0.29(+0.48%) |
Aug 23, 2024 | 60.25 | 61.11 | 60.17 | 60.93 | 2,447,929 | +0.92(+1.53%) |
Aug 22, 2024 | 60.41 | 60.51 | 59.71 | 60.01 | 1,797,481 | -0.44(-0.73%) |
Aug 21, 2024 | 60.02 | 60.45 | 59.93 | 60.45 | 1,847,481 | +0.36(+0.60%) |
Aug 20, 2024 | 60.06 | 60.42 | 60.06 | 60.09 | 1,089,416 | -0.18(-0.30%) |
Aug 19, 2024 | 60.11 | 60.41 | 59.90 | 60.27 | 1,787,412 | +0.16(+0.27%) |
Aug 16, 2024 | 59.90 | 60.40 | 59.75 | 60.11 | 1,838,893 | +0.27(+0.45%) |
Aug 15, 2024 | 59.00 | 60.00 | 58.95 | 59.84 | 3,756,631 | +1.00(+1.70%) |
Aug 14, 2024 | 59.02 | 59.05 | 58.50 | 58.84 | 3,257,996 | +0.18(+0.31%) |
Aug 13, 2024 | 58.98 | 59.10 | 58.37 | 58.66 | 3,733,303 | -1.92(-3.17%) |
Aug 12, 2024 | 61.00 | 61.14 | 60.45 | 60.58 | 4,480,864 | -0.15(-0.25%) |
Aug 09, 2024 | 60.25 | 60.92 | 60.25 | 60.73 | 3,913,657 | +0.48(+0.80%) |
Aug 08, 2024 | 60.06 | 60.48 | 60.06 | 60.25 | 4,686,815 | +0.80(+1.35%) |
Aug 07, 2024 | 59.54 | 60.20 | 59.22 | 59.45 | 4,897,509 | +1.09(+1.87%) |
Aug 06, 2024 | 58.10 | 58.64 | 57.24 | 58.36 | 4,765,075 | +0.32(+0.55%) |
Aug 05, 2024 | 58.00 | 58.61 | 57.68 | 58.04 | 7,132,317 | -1.96(-3.27%) |
Aug 02, 2024 | 60.61 | 60.80 | 59.95 | 60.00 | 6,479,390 | -0.51(-0.84%) |