Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.10 | 61.41 | 59.15 | 60.80 | 1,743,897 | -0.45(-0.73%) |
Sep 30, 2024 | 59.93 | 61.65 | 59.92 | 61.25 | 1,514,734 | +1.05(+1.74%) |
Sep 27, 2024 | 59.40 | 60.46 | 58.94 | 60.20 | 1,732,674 | +1.41(+2.40%) |
Sep 26, 2024 | 59.58 | 59.76 | 58.47 | 58.79 | 1,693,038 | +0.30(+0.51%) |
Sep 25, 2024 | 60.28 | 60.28 | 58.45 | 58.49 | 990,547 | -1.92(-3.18%) |
Sep 24, 2024 | 60.19 | 60.96 | 59.70 | 60.41 | 1,147,216 | +1.21(+2.04%) |
Sep 23, 2024 | 59.18 | 59.89 | 58.41 | 59.20 | 1,159,922 | +0.29(+0.49%) |
Sep 20, 2024 | 59.35 | 59.35 | 58.12 | 58.91 | 3,216,093 | -0.73(-1.22%) |
Sep 19, 2024 | 60.00 | 60.01 | 59.11 | 59.64 | 1,416,187 | +0.46(+0.78%) |
Sep 18, 2024 | 59.11 | 60.02 | 58.89 | 59.18 | 1,471,474 | +0.19(+0.32%) |
Sep 17, 2024 | 59.95 | 60.22 | 58.63 | 58.99 | 901,094 | -0.61(-1.02%) |
Sep 16, 2024 | 60.06 | 60.48 | 59.06 | 59.60 | 1,207,310 | +0.19(+0.32%) |
Sep 13, 2024 | 59.07 | 60.29 | 58.99 | 59.41 | 1,088,499 | +0.65(+1.11%) |
Sep 12, 2024 | 58.16 | 58.92 | 57.50 | 58.76 | 1,001,722 | +0.86(+1.49%) |
Sep 11, 2024 | 57.07 | 58.07 | 55.81 | 57.90 | 1,346,710 | +0.43(+0.75%) |
Sep 10, 2024 | 57.12 | 57.60 | 55.65 | 57.47 | 914,998 | +0.66(+1.16%) |
Sep 09, 2024 | 54.72 | 57.58 | 54.12 | 56.81 | 1,470,707 | +2.34(+4.30%) |
Sep 06, 2024 | 54.22 | 54.72 | 53.20 | 54.47 | 1,084,750 | +0.28(+0.52%) |
Sep 05, 2024 | 54.69 | 55.81 | 54.04 | 54.19 | 1,380,405 | -0.57(-1.04%) |
Sep 04, 2024 | 55.32 | 56.71 | 54.65 | 54.76 | 987,016 | -0.78(-1.40%) |
Sep 03, 2024 | 56.82 | 57.22 | 54.95 | 55.54 | 1,317,764 | -1.63(-2.85%) |
Aug 30, 2024 | 58.19 | 58.78 | 55.82 | 57.17 | 2,444,120 | -0.86(-1.48%) |
Aug 29, 2024 | 57.81 | 58.48 | 57.22 | 58.03 | 866,572 | +0.96(+1.68%) |
Aug 28, 2024 | 58.54 | 58.72 | 56.41 | 57.07 | 927,721 | -1.48(-2.53%) |
Aug 27, 2024 | 58.41 | 58.98 | 57.56 | 58.55 | 959,286 | -0.45(-0.76%) |
Aug 26, 2024 | 57.66 | 59.33 | 57.19 | 59.00 | 1,788,535 | +2.25(+3.96%) |
Aug 23, 2024 | 55.63 | 57.04 | 55.27 | 56.75 | 1,143,895 | +1.66(+3.01%) |
Aug 22, 2024 | 54.85 | 55.34 | 54.62 | 55.09 | 1,299,343 | +0.43(+0.79%) |
Aug 21, 2024 | 54.99 | 55.10 | 54.06 | 54.66 | 707,282 | -0.07(-0.13%) |
Aug 20, 2024 | 55.42 | 55.70 | 54.54 | 54.73 | 1,247,435 | -0.84(-1.51%) |
Aug 19, 2024 | 55.46 | 56.06 | 55.19 | 55.57 | 1,476,079 | +0.17(+0.31%) |
Aug 16, 2024 | 55.28 | 55.95 | 54.65 | 55.40 | 869,237 | -0.10(-0.18%) |
Aug 15, 2024 | 55.01 | 56.06 | 55.01 | 55.50 | 1,158,449 | +1.44(+2.66%) |
Aug 14, 2024 | 52.90 | 54.32 | 52.62 | 54.06 | 1,262,863 | +1.11(+2.10%) |
Aug 13, 2024 | 51.65 | 53.38 | 51.42 | 52.95 | 1,445,079 | +1.87(+3.66%) |
Aug 12, 2024 | 53.13 | 53.18 | 50.82 | 51.08 | 1,908,609 | -1.98(-3.73%) |
Aug 09, 2024 | 53.77 | 53.89 | 52.50 | 53.06 | 1,214,791 | -0.72(-1.34%) |
Aug 08, 2024 | 52.75 | 54.09 | 52.35 | 53.78 | 1,179,126 | +1.65(+3.17%) |
Aug 07, 2024 | 53.46 | 54.45 | 52.06 | 52.13 | 1,600,864 | -0.36(-0.69%) |
Aug 06, 2024 | 53.06 | 54.55 | 52.35 | 52.49 | 1,605,078 | -0.47(-0.89%) |
Aug 05, 2024 | 51.17 | 54.29 | 50.69 | 52.96 | 2,957,559 | -0.27(-0.51%) |
Aug 02, 2024 | 55.68 | 55.68 | 52.82 | 53.23 | 3,321,355 | -3.33(-5.89%) |