Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.52 | 59.63 | 59.34 | 59.53 | 7,999,504 | +0.41(+0.69%) |
Oct 17, 2024 | 59.35 | 59.35 | 59.12 | 59.12 | 849,776 | +0.09(+0.15%) |
Oct 16, 2024 | 59.13 | 59.20 | 58.95 | 59.03 | 873,125 | +0.06(+0.10%) |
Oct 15, 2024 | 59.77 | 59.81 | 58.97 | 58.97 | 766,574 | -0.98(-1.63%) |
Oct 14, 2024 | 59.59 | 59.96 | 59.54 | 59.95 | 307,192 | +0.22(+0.37%) |
Oct 11, 2024 | 59.43 | 59.77 | 59.43 | 59.73 | 176,439 | +0.36(+0.61%) |
Oct 10, 2024 | 59.38 | 59.44 | 59.12 | 59.37 | 1,042,275 | -0.16(-0.27%) |
Oct 09, 2024 | 59.20 | 59.58 | 59.16 | 59.53 | 107,124 | +0.20(+0.34%) |
Oct 08, 2024 | 59.35 | 59.41 | 59.15 | 59.33 | 809,944 | -0.16(-0.27%) |
Oct 07, 2024 | 59.60 | 59.70 | 59.26 | 59.49 | 358,963 | -0.27(-0.45%) |
Oct 04, 2024 | 59.35 | 59.78 | 59.35 | 59.76 | 270,107 | +0.28(+0.47%) |
Oct 03, 2024 | 59.59 | 59.65 | 59.30 | 59.48 | 384,563 | -0.65(-1.08%) |
Oct 02, 2024 | 60.07 | 60.25 | 59.90 | 60.13 | 310,925 | -0.14(-0.23%) |
Oct 01, 2024 | 60.84 | 60.84 | 60.00 | 60.27 | 1,030,012 | -0.66(-1.08%) |
Sep 30, 2024 | 61.16 | 61.19 | 60.64 | 60.93 | 472,144 | -0.56(-0.91%) |
Sep 27, 2024 | 61.68 | 61.81 | 61.39 | 61.49 | 748,848 | -0.02(-0.03%) |
Sep 26, 2024 | 61.24 | 61.54 | 61.08 | 61.51 | 506,005 | +1.29(+2.14%) |
Sep 25, 2024 | 60.70 | 60.73 | 60.22 | 60.22 | 461,207 | -0.32(-0.53%) |
Sep 24, 2024 | 60.31 | 60.55 | 60.18 | 60.54 | 251,997 | +0.58(+0.97%) |
Sep 23, 2024 | 59.83 | 60.01 | 59.79 | 59.96 | 310,616 | +0.15(+0.25%) |
Sep 20, 2024 | 60.05 | 60.06 | 59.59 | 59.81 | 572,380 | -0.80(-1.32%) |
Sep 19, 2024 | 60.53 | 60.77 | 60.18 | 60.61 | 1,180,647 | +1.02(+1.71%) |
Sep 18, 2024 | 59.77 | 60.34 | 59.46 | 59.59 | 3,402,297 | -0.08(-0.13%) |
Sep 17, 2024 | 59.98 | 60.01 | 59.48 | 59.67 | 450,574 | -0.29(-0.48%) |
Sep 16, 2024 | 59.68 | 59.96 | 59.56 | 59.96 | 136,909 | +0.47(+0.79%) |
Sep 13, 2024 | 59.40 | 59.67 | 59.38 | 59.49 | 127,715 | +0.32(+0.54%) |
Sep 12, 2024 | 58.72 | 59.18 | 58.51 | 59.17 | 230,508 | +0.41(+0.70%) |
Sep 11, 2024 | 58.57 | 58.78 | 57.90 | 58.76 | 262,285 | +0.30(+0.51%) |
Sep 10, 2024 | 58.48 | 58.48 | 57.98 | 58.46 | 229,955 | -0.23(-0.39%) |
Sep 09, 2024 | 58.58 | 58.88 | 58.53 | 58.69 | 192,895 | +0.37(+0.63%) |
Sep 06, 2024 | 59.19 | 59.31 | 58.22 | 58.32 | 609,324 | -0.83(-1.40%) |
Sep 05, 2024 | 59.29 | 59.34 | 58.95 | 59.15 | 359,467 | -0.10(-0.17%) |
Sep 04, 2024 | 59.11 | 59.50 | 59.11 | 59.25 | 1,175,591 | -0.13(-0.22%) |
Sep 03, 2024 | 60.11 | 60.12 | 59.24 | 59.38 | 398,879 | -1.15(-1.90%) |
Aug 30, 2024 | 60.68 | 60.80 | 60.26 | 60.53 | 2,700,639 | -0.01(-0.02%) |
Aug 29, 2024 | 60.61 | 60.83 | 60.45 | 60.54 | 305,667 | +0.18(+0.30%) |
Aug 28, 2024 | 60.37 | 60.54 | 60.13 | 60.36 | 582,607 | -0.26(-0.43%) |
Aug 27, 2024 | 60.45 | 60.70 | 60.37 | 60.62 | 116,019 | +0.27(+0.45%) |
Aug 26, 2024 | 60.35 | 60.50 | 60.31 | 60.35 | 140,743 | -0.18(-0.30%) |
Aug 23, 2024 | 59.89 | 60.55 | 59.80 | 60.53 | 331,079 | +1.03(+1.73%) |
Aug 22, 2024 | 60.02 | 60.03 | 59.48 | 59.50 | 146,487 | -0.37(-0.62%) |
Aug 21, 2024 | 59.65 | 59.91 | 59.46 | 59.87 | 250,087 | +0.56(+0.94%) |
Aug 20, 2024 | 59.37 | 59.46 | 59.19 | 59.31 | 334,941 | -0.12(-0.20%) |
Aug 19, 2024 | 58.98 | 59.49 | 58.98 | 59.43 | 545,483 | +0.73(+1.24%) |
Aug 16, 2024 | 58.46 | 58.73 | 58.41 | 58.70 | 311,782 | +0.27(+0.46%) |
Aug 15, 2024 | 58.22 | 58.49 | 58.18 | 58.43 | 165,764 | +0.56(+0.97%) |
Aug 14, 2024 | 57.71 | 57.90 | 57.69 | 57.87 | 775,103 | +0.35(+0.61%) |
Aug 13, 2024 | 56.89 | 57.53 | 56.89 | 57.52 | 387,873 | +0.79(+1.39%) |
Aug 12, 2024 | 56.79 | 56.88 | 56.61 | 56.73 | 474,542 | -0.15(-0.26%) |
Aug 09, 2024 | 56.53 | 56.91 | 56.38 | 56.88 | 207,298 | +0.35(+0.62%) |
Aug 08, 2024 | 56.12 | 56.58 | 55.95 | 56.53 | 208,318 | +0.78(+1.40%) |
Aug 07, 2024 | 56.35 | 56.55 | 55.70 | 55.75 | 516,139 | +0.08(+0.14%) |
Aug 06, 2024 | 55.12 | 55.95 | 55.10 | 55.67 | 536,940 | +0.16(+0.29%) |
Aug 05, 2024 | 55.06 | 55.85 | 54.98 | 55.51 | 1,502,739 | -1.26(-2.22%) |
Aug 02, 2024 | 56.80 | 56.89 | 56.38 | 56.77 | 526,615 | -0.44(-0.77%) |