Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 61.44 | 61.63 | 61.31 | 61.56 | 7,024 | -0.27(-0.44%) |
Oct 09, 2024 | 61.34 | 62.12 | 61.34 | 61.83 | 29,224 | +0.40(+0.65%) |
Oct 08, 2024 | 61.57 | 61.68 | 61.27 | 61.43 | 19,194 | -0.19(-0.31%) |
Oct 07, 2024 | 61.77 | 61.77 | 61.25 | 61.62 | 18,077 | -0.35(-0.56%) |
Oct 04, 2024 | 62.12 | 62.13 | 61.64 | 61.97 | 6,792 | +0.76(+1.24%) |
Oct 03, 2024 | 61.09 | 61.33 | 60.72 | 61.21 | 23,600 | -0.33(-0.54%) |
Oct 02, 2024 | 61.46 | 61.70 | 61.33 | 61.54 | 13,774 | -0.15(-0.24%) |
Oct 01, 2024 | 61.74 | 61.86 | 61.11 | 61.69 | 18,044 | -0.65(-1.04%) |
Sep 30, 2024 | 61.98 | 62.38 | 61.66 | 62.34 | 9,054 | +0.09(+0.14%) |
Sep 27, 2024 | 62.37 | 62.68 | 62.11 | 62.25 | 12,146 | +0.26(+0.42%) |
Sep 26, 2024 | 61.90 | 62.21 | 61.68 | 61.99 | 27,108 | +0.79(+1.29%) |
Sep 25, 2024 | 61.96 | 61.97 | 60.98 | 61.20 | 9,315 | -0.74(-1.19%) |
Sep 24, 2024 | 62.31 | 62.31 | 61.88 | 61.94 | 20,900 | +0.00(+0.00%) |
Sep 23, 2024 | 61.87 | 62.03 | 61.60 | 61.94 | 15,738 | +0.18(+0.29%) |
Sep 20, 2024 | 61.72 | 61.85 | 61.58 | 61.76 | 9,532 | -0.41(-0.66%) |
Sep 19, 2024 | 62.30 | 62.30 | 61.77 | 62.17 | 15,644 | +1.11(+1.81%) |
Sep 18, 2024 | 60.96 | 62.01 | 60.50 | 61.06 | 14,710 | +0.07(+0.11%) |
Sep 17, 2024 | 60.89 | 61.32 | 60.69 | 60.99 | 16,851 | +0.56(+0.92%) |
Sep 16, 2024 | 60.46 | 60.55 | 60.11 | 60.43 | 10,073 | +0.30(+0.50%) |
Sep 13, 2024 | 59.35 | 60.14 | 59.35 | 60.14 | 22,604 | +1.42(+2.41%) |
Sep 12, 2024 | 58.40 | 58.89 | 58.08 | 58.72 | 11,395 | +0.51(+0.87%) |
Sep 11, 2024 | 58.05 | 58.24 | 57.29 | 58.21 | 12,266 | +0.11(+0.20%) |
Sep 10, 2024 | 58.58 | 58.58 | 57.62 | 58.10 | 48,744 | -0.29(-0.50%) |
Sep 09, 2024 | 58.48 | 58.92 | 58.36 | 58.39 | 36,781 | +0.03(+0.05%) |
Sep 06, 2024 | 59.56 | 59.68 | 58.29 | 58.36 | 12,260 | -0.85(-1.43%) |
Sep 05, 2024 | 59.81 | 59.81 | 59.15 | 59.21 | 13,595 | -0.50(-0.84%) |
Sep 04, 2024 | 59.80 | 60.18 | 59.47 | 59.71 | 25,773 | -0.35(-0.58%) |
Sep 03, 2024 | 61.02 | 61.26 | 59.85 | 60.06 | 20,690 | -1.56(-2.52%) |
Aug 30, 2024 | 61.39 | 61.63 | 60.87 | 61.61 | 22,850 | +0.33(+0.54%) |
Aug 29, 2024 | 61.21 | 61.52 | 60.99 | 61.28 | 8,432 | +0.29(+0.47%) |
Aug 28, 2024 | 60.88 | 61.07 | 60.51 | 60.99 | 24,440 | -0.14(-0.23%) |
Aug 27, 2024 | 61.10 | 61.26 | 60.96 | 61.13 | 24,420 | -0.27(-0.44%) |
Aug 26, 2024 | 61.99 | 62.07 | 61.40 | 61.40 | 8,607 | -0.24(-0.39%) |
Aug 23, 2024 | 60.33 | 61.64 | 60.33 | 61.64 | 6,517 | +1.64(+2.73%) |
Aug 22, 2024 | 60.02 | 60.20 | 59.88 | 60.01 | 19,175 | -0.21(-0.35%) |
Aug 21, 2024 | 59.85 | 60.28 | 59.77 | 60.22 | 9,008 | +0.61(+1.02%) |
Aug 20, 2024 | 60.20 | 60.20 | 59.47 | 59.61 | 10,737 | -0.56(-0.93%) |
Aug 19, 2024 | 59.78 | 60.17 | 59.78 | 60.16 | 11,068 | +0.52(+0.87%) |
Aug 16, 2024 | 59.65 | 59.90 | 59.42 | 59.65 | 31,149 | +0.19(+0.32%) |
Aug 15, 2024 | 59.29 | 59.70 | 59.10 | 59.46 | 10,635 | +1.06(+1.81%) |
Aug 14, 2024 | 58.60 | 58.60 | 58.16 | 58.40 | 47,460 | -0.17(-0.29%) |
Aug 13, 2024 | 58.09 | 58.57 | 57.79 | 58.57 | 15,538 | +0.86(+1.49%) |
Aug 12, 2024 | 58.28 | 58.28 | 57.67 | 57.71 | 9,883 | -0.41(-0.71%) |
Aug 09, 2024 | 58.08 | 58.23 | 57.77 | 58.13 | 9,386 | +0.10(+0.17%) |
Aug 08, 2024 | 57.28 | 58.09 | 57.28 | 58.03 | 17,123 | +1.15(+2.02%) |
Aug 07, 2024 | 58.14 | 58.31 | 56.84 | 56.87 | 21,155 | -0.45(-0.78%) |
Aug 06, 2024 | 56.65 | 57.94 | 56.65 | 57.32 | 11,889 | +0.53(+0.93%) |
Aug 05, 2024 | 55.77 | 57.43 | 55.45 | 56.80 | 19,240 | -1.71(-2.93%) |
Aug 02, 2024 | 59.05 | 59.05 | 57.85 | 58.51 | 31,093 | -2.06(-3.41%) |