Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 58.24 | 58.47 | 58.17 | 58.20 | 97,573 | -0.17(-0.29%) |
Oct 29, 2024 | 58.31 | 58.41 | 58.15 | 58.37 | 103,407 | +0.01(+0.02%) |
Oct 28, 2024 | 58.31 | 58.45 | 58.31 | 58.36 | 133,438 | +0.17(+0.29%) |
Oct 25, 2024 | 58.51 | 58.58 | 58.19 | 58.19 | 109,068 | -0.13(-0.22%) |
Oct 24, 2024 | 58.33 | 58.34 | 58.16 | 58.32 | 241,307 | +0.12(+0.21%) |
Oct 23, 2024 | 58.31 | 58.34 | 57.99 | 58.20 | 109,407 | -0.37(-0.63%) |
Oct 22, 2024 | 58.52 | 58.62 | 58.45 | 58.57 | 89,957 | -0.06(-0.10%) |
Oct 21, 2024 | 58.81 | 58.83 | 58.53 | 58.63 | 81,408 | -0.37(-0.63%) |
Oct 18, 2024 | 58.98 | 59.04 | 58.91 | 59.00 | 68,135 | +0.25(+0.43%) |
Oct 17, 2024 | 58.97 | 58.97 | 58.75 | 58.75 | 309,707 | -0.15(-0.25%) |
Oct 16, 2024 | 58.78 | 58.92 | 58.73 | 58.90 | 74,616 | +0.20(+0.34%) |
Oct 15, 2024 | 58.93 | 59.01 | 58.65 | 58.70 | 94,770 | -0.31(-0.53%) |
Oct 14, 2024 | 58.76 | 59.01 | 58.70 | 59.01 | 110,453 | +0.24(+0.41%) |
Oct 11, 2024 | 58.54 | 58.85 | 58.54 | 58.77 | 114,723 | +0.23(+0.39%) |
Oct 10, 2024 | 58.53 | 58.61 | 58.42 | 58.54 | 84,769 | -0.06(-0.10%) |
Oct 09, 2024 | 58.43 | 58.66 | 58.37 | 58.60 | 76,854 | +0.07(+0.12%) |
Oct 08, 2024 | 58.46 | 58.56 | 58.34 | 58.53 | 134,947 | +0.07(+0.12%) |
Oct 07, 2024 | 58.59 | 58.60 | 58.31 | 58.46 | 113,450 | -0.27(-0.46%) |
Oct 04, 2024 | 58.66 | 58.73 | 58.47 | 58.73 | 134,771 | +0.21(+0.36%) |
Oct 03, 2024 | 58.59 | 58.67 | 58.47 | 58.52 | 75,371 | -0.28(-0.48%) |
Oct 02, 2024 | 58.73 | 58.88 | 58.57 | 58.80 | 137,084 | -0.05(-0.08%) |
Oct 01, 2024 | 59.01 | 59.05 | 58.62 | 58.85 | 193,731 | -0.12(-0.20%) |
Sep 30, 2024 | 58.98 | 59.01 | 58.73 | 58.97 | 152,408 | -0.04(-0.07%) |
Sep 27, 2024 | 59.13 | 59.20 | 58.99 | 59.01 | 110,715 | -0.03(-0.05%) |
Sep 26, 2024 | 59.14 | 59.14 | 58.93 | 59.04 | 97,401 | +0.39(+0.66%) |
Sep 25, 2024 | 58.83 | 58.84 | 58.62 | 58.65 | 99,956 | -0.21(-0.36%) |
Sep 24, 2024 | 58.73 | 58.87 | 58.60 | 58.86 | 309,870 | +0.27(+0.46%) |
Sep 23, 2024 | 58.56 | 58.64 | 58.52 | 58.59 | 140,663 | +0.09(+0.15%) |
Sep 20, 2024 | 58.47 | 58.56 | 58.30 | 58.50 | 83,210 | -0.13(-0.22%) |
Sep 19, 2024 | 58.61 | 58.71 | 58.45 | 58.63 | 101,052 | +0.64(+1.10%) |
Sep 18, 2024 | 58.13 | 58.51 | 57.98 | 57.99 | 115,116 | -0.18(-0.31%) |
Sep 17, 2024 | 58.30 | 58.37 | 58.07 | 58.17 | 93,645 | -0.05(-0.09%) |
Sep 16, 2024 | 58.13 | 58.23 | 57.99 | 58.22 | 313,725 | +0.19(+0.33%) |
Sep 13, 2024 | 57.93 | 58.09 | 57.92 | 58.03 | 68,131 | +0.25(+0.43%) |
Sep 12, 2024 | 57.54 | 57.81 | 57.43 | 57.78 | 179,929 | +0.23(+0.40%) |
Sep 11, 2024 | 57.22 | 57.58 | 56.79 | 57.56 | 85,454 | +0.31(+0.54%) |
Sep 10, 2024 | 57.21 | 57.26 | 56.94 | 57.25 | 110,838 | +0.11(+0.19%) |
Sep 09, 2024 | 56.99 | 57.23 | 56.96 | 57.14 | 125,469 | +0.41(+0.72%) |
Sep 06, 2024 | 57.31 | 57.41 | 56.70 | 56.73 | 167,591 | -0.58(-1.01%) |
Sep 05, 2024 | 57.39 | 57.51 | 57.17 | 57.31 | 153,996 | -0.03(-0.05%) |
Sep 04, 2024 | 57.25 | 57.50 | 57.20 | 57.34 | 79,987 | +0.03(+0.05%) |
Sep 03, 2024 | 57.79 | 57.79 | 57.19 | 57.31 | 106,360 | -0.63(-1.08%) |
Aug 30, 2024 | 57.84 | 57.96 | 57.62 | 57.93 | 94,934 | +0.23(+0.40%) |
Aug 29, 2024 | 57.83 | 58.00 | 57.69 | 57.71 | 99,388 | +0.04(+0.07%) |
Aug 28, 2024 | 57.89 | 57.89 | 57.54 | 57.67 | 137,211 | -0.26(-0.45%) |
Aug 27, 2024 | 57.83 | 57.95 | 57.66 | 57.92 | 91,149 | +0.03(+0.05%) |
Aug 26, 2024 | 58.06 | 58.09 | 57.80 | 57.89 | 102,221 | -0.12(-0.21%) |
Aug 23, 2024 | 57.69 | 58.03 | 57.65 | 58.01 | 117,293 | +0.65(+1.13%) |
Aug 22, 2024 | 57.80 | 57.82 | 57.36 | 57.37 | 91,216 | -0.41(-0.71%) |
Aug 21, 2024 | 57.70 | 57.84 | 57.61 | 57.77 | 125,869 | +0.25(+0.43%) |
Aug 20, 2024 | 57.61 | 57.65 | 57.46 | 57.53 | 53,490 | -0.03(-0.05%) |
Aug 19, 2024 | 57.29 | 57.58 | 57.27 | 57.56 | 83,418 | +0.37(+0.64%) |
Aug 16, 2024 | 56.97 | 57.22 | 56.97 | 57.19 | 103,731 | +0.21(+0.37%) |
Aug 15, 2024 | 56.74 | 57.04 | 56.74 | 56.98 | 191,251 | +0.39(+0.69%) |
Aug 14, 2024 | 56.59 | 56.63 | 56.40 | 56.59 | 77,831 | +0.15(+0.26%) |
Aug 13, 2024 | 56.10 | 56.46 | 56.08 | 56.44 | 127,220 | +0.58(+1.03%) |
Aug 12, 2024 | 55.83 | 55.94 | 55.70 | 55.86 | 110,221 | +0.05(+0.09%) |
Aug 09, 2024 | 55.69 | 55.87 | 55.55 | 55.81 | 149,711 | +0.23(+0.41%) |
Aug 08, 2024 | 55.12 | 55.62 | 55.11 | 55.59 | 251,478 | +0.69(+1.25%) |
Aug 07, 2024 | 55.53 | 55.66 | 54.90 | 54.90 | 205,937 | -0.18(-0.33%) |
Aug 06, 2024 | 54.92 | 55.45 | 54.85 | 55.08 | 184,330 | +0.15(+0.27%) |
Aug 05, 2024 | 54.33 | 55.22 | 54.32 | 54.93 | 282,170 | -0.94(-1.67%) |
Aug 02, 2024 | 56.00 | 56.00 | 55.57 | 55.86 | 139,750 | -0.39(-0.69%) |