Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.21 | 61.44 | 60.39 | 60.88 | 668,573 | -0.10(-0.16%) |
Oct 17, 2024 | 61.16 | 61.48 | 60.52 | 60.98 | 516,340 | +0.01(+0.02%) |
Oct 16, 2024 | 60.06 | 61.35 | 59.78 | 60.97 | 799,732 | +1.81(+3.06%) |
Oct 15, 2024 | 59.97 | 60.06 | 59.11 | 59.16 | 477,081 | -0.80(-1.33%) |
Oct 14, 2024 | 60.08 | 60.43 | 59.69 | 59.96 | 389,306 | -0.01(-0.02%) |
Oct 11, 2024 | 59.60 | 60.56 | 59.60 | 59.97 | 469,033 | +0.37(+0.62%) |
Oct 10, 2024 | 59.66 | 59.97 | 59.32 | 59.60 | 354,015 | -0.79(-1.31%) |
Oct 09, 2024 | 59.95 | 60.92 | 59.75 | 60.39 | 322,802 | +0.48(+0.80%) |
Oct 08, 2024 | 60.34 | 60.88 | 59.86 | 59.91 | 262,622 | -0.33(-0.55%) |
Oct 07, 2024 | 60.50 | 61.39 | 59.74 | 60.24 | 520,779 | -0.44(-0.73%) |
Oct 04, 2024 | 60.55 | 60.96 | 59.74 | 60.68 | 528,221 | +0.96(+1.61%) |
Oct 03, 2024 | 58.68 | 60.00 | 58.46 | 59.72 | 1,069,320 | +0.75(+1.27%) |
Oct 02, 2024 | 57.99 | 59.06 | 57.59 | 58.97 | 588,050 | +0.89(+1.53%) |
Oct 01, 2024 | 57.09 | 58.17 | 56.48 | 58.08 | 820,863 | +1.25(+2.20%) |
Sep 30, 2024 | 56.83 | 57.91 | 56.52 | 56.83 | 563,285 | -0.45(-0.79%) |
Sep 27, 2024 | 57.11 | 57.98 | 56.55 | 57.28 | 1,122,556 | +0.77(+1.36%) |
Sep 26, 2024 | 57.15 | 57.72 | 56.51 | 56.51 | 360,953 | -0.18(-0.32%) |
Sep 25, 2024 | 57.72 | 57.96 | 56.64 | 56.69 | 422,058 | -1.23(-2.12%) |
Sep 24, 2024 | 56.57 | 58.09 | 55.86 | 57.92 | 403,647 | +1.41(+2.50%) |
Sep 23, 2024 | 56.27 | 57.26 | 56.15 | 56.51 | 451,253 | +0.30(+0.53%) |
Sep 20, 2024 | 56.07 | 56.58 | 55.33 | 56.21 | 3,055,582 | +0.14(+0.25%) |
Sep 19, 2024 | 56.93 | 57.19 | 55.67 | 56.07 | 536,585 | +0.44(+0.79%) |
Sep 18, 2024 | 54.79 | 57.31 | 54.79 | 55.63 | 729,166 | +0.99(+1.81%) |
Sep 17, 2024 | 53.67 | 54.71 | 53.45 | 54.64 | 572,237 | +1.50(+2.82%) |
Sep 16, 2024 | 51.90 | 53.41 | 51.68 | 53.14 | 798,642 | +1.32(+2.55%) |
Sep 13, 2024 | 52.54 | 52.59 | 51.73 | 51.82 | 829,245 | -0.05(-0.10%) |
Sep 12, 2024 | 51.56 | 51.92 | 50.37 | 51.87 | 641,595 | +0.45(+0.88%) |
Sep 11, 2024 | 50.72 | 51.52 | 49.41 | 51.42 | 819,079 | +0.49(+0.96%) |
Sep 10, 2024 | 50.24 | 51.09 | 48.91 | 50.93 | 3,154,645 | -2.12(-4.00%) |
Sep 09, 2024 | 52.98 | 53.80 | 52.97 | 53.05 | 441,699 | +0.57(+1.09%) |
Sep 06, 2024 | 53.78 | 54.35 | 51.96 | 52.48 | 528,066 | -1.24(-2.31%) |
Sep 05, 2024 | 54.34 | 54.78 | 53.60 | 53.72 | 306,194 | -0.33(-0.61%) |
Sep 04, 2024 | 53.79 | 54.75 | 52.97 | 54.05 | 520,063 | +0.26(+0.48%) |
Sep 03, 2024 | 54.00 | 54.57 | 53.17 | 53.79 | 486,685 | -0.91(-1.66%) |
Aug 30, 2024 | 54.10 | 54.83 | 53.95 | 54.70 | 403,563 | +0.93(+1.73%) |
Aug 29, 2024 | 53.69 | 54.51 | 53.38 | 53.77 | 285,435 | +0.59(+1.10%) |
Aug 28, 2024 | 53.69 | 54.16 | 52.25 | 53.18 | 358,882 | -0.75(-1.38%) |
Aug 27, 2024 | 54.05 | 54.63 | 53.82 | 53.93 | 358,455 | -0.41(-0.75%) |
Aug 26, 2024 | 54.12 | 55.93 | 54.06 | 54.34 | 530,176 | +0.90(+1.68%) |
Aug 23, 2024 | 52.90 | 54.02 | 52.41 | 53.44 | 512,640 | +1.12(+2.13%) |
Aug 22, 2024 | 53.04 | 53.13 | 52.12 | 52.33 | 401,318 | -0.55(-1.04%) |
Aug 21, 2024 | 53.29 | 53.53 | 52.50 | 52.87 | 405,478 | +0.13(+0.25%) |
Aug 20, 2024 | 53.48 | 53.66 | 52.23 | 52.74 | 353,563 | -0.74(-1.38%) |
Aug 19, 2024 | 53.65 | 54.31 | 52.90 | 53.48 | 357,669 | +0.39(+0.73%) |
Aug 16, 2024 | 53.06 | 54.07 | 52.29 | 53.09 | 793,276 | +0.07(+0.13%) |
Aug 15, 2024 | 52.53 | 53.47 | 51.60 | 53.02 | 927,927 | +1.47(+2.86%) |
Aug 14, 2024 | 50.78 | 51.60 | 50.18 | 51.55 | 1,068,315 | +1.15(+2.29%) |
Aug 13, 2024 | 48.92 | 50.73 | 48.71 | 50.40 | 834,710 | +1.83(+3.77%) |
Aug 12, 2024 | 49.83 | 50.47 | 48.55 | 48.56 | 499,453 | -1.17(-2.36%) |
Aug 09, 2024 | 45.87 | 50.52 | 44.69 | 49.74 | 1,216,136 | +3.55(+7.70%) |
Aug 08, 2024 | 45.49 | 47.45 | 44.94 | 46.18 | 439,185 | +1.36(+3.04%) |
Aug 07, 2024 | 46.17 | 46.56 | 44.54 | 44.82 | 524,884 | -0.56(-1.23%) |
Aug 06, 2024 | 45.00 | 46.16 | 44.72 | 45.38 | 407,093 | +0.47(+1.04%) |
Aug 05, 2024 | 44.77 | 45.33 | 43.68 | 44.91 | 572,823 | -2.06(-4.39%) |
Aug 02, 2024 | 46.89 | 47.40 | 45.31 | 46.97 | 860,663 | -1.81(-3.71%) |