Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 58.89 | 59.17 | 58.66 | 58.99 | 1,137,373 | -0.35(-0.58%) |
Oct 01, 2024 | 59.86 | 59.86 | 59.01 | 59.34 | 1,579,315 | +0.06(+0.10%) |
Sep 30, 2024 | 59.56 | 59.56 | 58.93 | 59.28 | 625,451 | +0.44(+0.75%) |
Sep 27, 2024 | 59.47 | 59.76 | 58.68 | 58.84 | 1,754,621 | -1.61(-2.66%) |
Sep 26, 2024 | 60.29 | 60.65 | 60.00 | 60.45 | 8,963,752 | +1.69(+2.88%) |
Sep 25, 2024 | 59.10 | 59.10 | 58.70 | 58.76 | 1,209,090 | -0.07(-0.11%) |
Sep 24, 2024 | 58.83 | 59.01 | 58.69 | 58.83 | 2,530,688 | -0.55(-0.93%) |
Sep 23, 2024 | 59.24 | 59.52 | 59.19 | 59.38 | 1,605,601 | +0.38(+0.64%) |
Sep 20, 2024 | 59.28 | 59.28 | 58.67 | 59.00 | 1,011,121 | +0.00(+0.00%) |
Sep 19, 2024 | 58.86 | 59.13 | 58.52 | 59.00 | 1,152,841 | +1.53(+2.66%) |
Sep 18, 2024 | 57.67 | 58.19 | 57.29 | 57.47 | 2,600,514 | -0.24(-0.42%) |
Sep 17, 2024 | 58.03 | 58.12 | 57.54 | 57.71 | 1,732,821 | -0.71(-1.22%) |
Sep 16, 2024 | 58.18 | 58.45 | 58.05 | 58.42 | 1,962,676 | +0.56(+0.97%) |
Sep 13, 2024 | 57.91 | 58.17 | 57.73 | 57.86 | 1,373,315 | -0.32(-0.55%) |
Sep 12, 2024 | 57.54 | 58.19 | 57.40 | 58.18 | 633,830 | +0.60(+1.04%) |
Sep 11, 2024 | 57.19 | 57.66 | 56.47 | 57.58 | 1,938,327 | +0.29(+0.51%) |
Sep 10, 2024 | 57.34 | 57.34 | 56.70 | 57.29 | 624,701 | -0.22(-0.38%) |
Sep 09, 2024 | 57.40 | 58.47 | 57.32 | 57.51 | 1,932,047 | +1.09(+1.93%) |
Sep 06, 2024 | 57.69 | 57.80 | 56.30 | 56.42 | 3,584,468 | -2.10(-3.59%) |
Sep 05, 2024 | 58.21 | 58.56 | 58.06 | 58.52 | 1,091,983 | +0.41(+0.71%) |
Sep 04, 2024 | 57.85 | 58.46 | 57.85 | 58.11 | 1,391,392 | -0.58(-0.99%) |
Sep 03, 2024 | 59.40 | 59.62 | 58.52 | 58.69 | 3,099,727 | -0.85(-1.43%) |
Aug 30, 2024 | 59.80 | 59.83 | 59.31 | 59.54 | 2,196,410 | +0.36(+0.61%) |
Aug 29, 2024 | 59.38 | 59.78 | 59.07 | 59.18 | 3,922,278 | +0.09(+0.15%) |
Aug 28, 2024 | 59.47 | 59.66 | 58.87 | 59.09 | 3,459,635 | -0.26(-0.44%) |
Aug 27, 2024 | 59.23 | 59.49 | 59.17 | 59.35 | 3,356,817 | +0.56(+0.95%) |
Aug 26, 2024 | 59.06 | 59.16 | 58.65 | 58.79 | 3,891,935 | -0.70(-1.18%) |
Aug 23, 2024 | 58.85 | 59.59 | 58.83 | 59.49 | 4,324,900 | +1.35(+2.32%) |
Aug 22, 2024 | 58.90 | 58.96 | 58.05 | 58.14 | 4,058,789 | -0.47(-0.80%) |
Aug 21, 2024 | 58.66 | 58.73 | 58.34 | 58.61 | 4,235,836 | +0.70(+1.21%) |
Aug 20, 2024 | 58.00 | 58.26 | 57.84 | 57.91 | 4,083,754 | -0.28(-0.48%) |
Aug 19, 2024 | 57.80 | 58.28 | 57.80 | 58.19 | 3,372,725 | +0.79(+1.38%) |
Aug 16, 2024 | 57.23 | 57.55 | 57.16 | 57.40 | 2,068,945 | +0.32(+0.56%) |
Aug 15, 2024 | 56.79 | 57.25 | 56.67 | 57.08 | 2,310,615 | +1.05(+1.87%) |
Aug 14, 2024 | 55.83 | 56.09 | 55.58 | 56.03 | 2,855,208 | +0.09(+0.16%) |
Aug 13, 2024 | 55.44 | 56.02 | 55.41 | 55.94 | 3,178,525 | +1.49(+2.74%) |
Aug 12, 2024 | 54.13 | 54.66 | 54.07 | 54.45 | 3,792,658 | +0.33(+0.61%) |
Aug 09, 2024 | 53.73 | 54.15 | 53.55 | 54.12 | 1,861,552 | -0.13(-0.24%) |
Aug 08, 2024 | 54.00 | 54.39 | 53.46 | 54.25 | 6,045,704 | +1.14(+2.15%) |
Aug 07, 2024 | 54.28 | 54.57 | 53.07 | 53.11 | 8,363,400 | +0.84(+1.61%) |
Aug 06, 2024 | 51.77 | 52.66 | 51.30 | 52.27 | 7,572,480 | -0.29(-0.55%) |
Aug 05, 2024 | 50.09 | 52.85 | 50.08 | 52.56 | 11,283,862 | -1.00(-1.87%) |
Aug 02, 2024 | 53.95 | 54.07 | 52.87 | 53.56 | 3,965,074 | -2.40(-4.29%) |