Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 59.90 | 60.30 | 59.73 | 60.28 | 497,908 | +0.21(+0.35%) |
Oct 08, 2024 | 59.82 | 60.14 | 59.73 | 60.07 | 747,917 | +0.25(+0.42%) |
Oct 07, 2024 | 60.23 | 60.38 | 59.51 | 59.82 | 691,906 | -0.42(-0.70%) |
Oct 04, 2024 | 60.34 | 60.63 | 60.17 | 60.24 | 589,751 | +0.25(+0.42%) |
Oct 03, 2024 | 61.02 | 61.02 | 59.86 | 59.99 | 1,287,267 | -0.91(-1.49%) |
Oct 02, 2024 | 60.41 | 61.02 | 60.34 | 60.90 | 1,196,814 | +0.46(+0.76%) |
Oct 01, 2024 | 61.21 | 61.40 | 60.23 | 60.44 | 1,844,369 | -0.90(-1.47%) |
Sep 30, 2024 | 61.00 | 61.48 | 60.86 | 61.34 | 729,306 | +0.13(+0.21%) |
Sep 27, 2024 | 61.58 | 61.78 | 61.18 | 61.21 | 1,024,391 | -0.36(-0.59%) |
Sep 26, 2024 | 61.43 | 62.00 | 61.30 | 61.57 | 3,953,271 | +0.24(+0.39%) |
Sep 25, 2024 | 60.98 | 61.42 | 60.87 | 61.33 | 933,604 | +0.35(+0.57%) |
Sep 24, 2024 | 60.97 | 61.22 | 60.81 | 60.99 | 680,758 | +0.14(+0.23%) |
Sep 23, 2024 | 61.13 | 61.13 | 60.49 | 60.85 | 793,403 | -0.17(-0.28%) |
Sep 20, 2024 | 61.13 | 61.34 | 60.56 | 61.02 | 1,318,851 | +0.02(+0.03%) |
Sep 19, 2024 | 60.93 | 61.22 | 60.36 | 61.00 | 840,910 | +0.75(+1.25%) |
Sep 18, 2024 | 60.94 | 60.94 | 60.16 | 60.25 | 959,975 | -0.67(-1.10%) |
Sep 17, 2024 | 60.92 | 61.19 | 60.64 | 60.92 | 1,338,098 | +0.05(+0.08%) |
Sep 16, 2024 | 61.24 | 61.24 | 60.54 | 60.87 | 1,109,169 | +0.08(+0.13%) |
Sep 13, 2024 | 60.41 | 60.89 | 60.29 | 60.79 | 2,088,209 | +0.52(+0.87%) |
Sep 12, 2024 | 60.40 | 60.54 | 59.94 | 60.27 | 2,641,516 | -0.32(-0.52%) |
Sep 11, 2024 | 59.46 | 60.59 | 59.46 | 60.58 | 2,344,342 | +0.93(+1.56%) |
Sep 10, 2024 | 59.92 | 60.21 | 59.14 | 59.65 | 989,590 | -0.22(-0.36%) |
Sep 09, 2024 | 59.14 | 59.91 | 59.00 | 59.87 | 790,489 | +1.19(+2.02%) |
Sep 06, 2024 | 58.97 | 59.83 | 58.18 | 58.68 | 1,495,971 | -0.41(-0.69%) |
Sep 05, 2024 | 58.72 | 59.20 | 58.35 | 59.09 | 2,572,686 | +0.80(+1.37%) |
Sep 04, 2024 | 57.39 | 58.39 | 57.05 | 58.29 | 1,275,392 | +0.99(+1.73%) |
Sep 03, 2024 | 57.43 | 57.43 | 56.80 | 57.30 | 1,496,213 | -0.51(-0.89%) |
Aug 30, 2024 | 57.37 | 58.47 | 57.11 | 57.81 | 1,695,009 | +0.92(+1.62%) |
Aug 29, 2024 | 55.41 | 57.40 | 55.31 | 56.89 | 2,169,133 | +2.95(+5.47%) |
Aug 28, 2024 | 54.47 | 55.03 | 53.90 | 53.94 | 1,330,622 | -0.57(-1.05%) |
Aug 27, 2024 | 53.88 | 54.60 | 53.81 | 54.52 | 946,665 | +0.52(+0.97%) |
Aug 26, 2024 | 53.98 | 54.08 | 53.82 | 53.99 | 3,909,329 | +0.16(+0.29%) |
Aug 23, 2024 | 53.32 | 54.01 | 53.31 | 53.84 | 1,086,698 | +0.72(+1.36%) |
Aug 22, 2024 | 52.79 | 53.13 | 52.65 | 53.11 | 692,116 | +0.22(+0.41%) |
Aug 21, 2024 | 52.93 | 53.14 | 52.72 | 52.90 | 861,941 | +0.07(+0.13%) |
Aug 20, 2024 | 52.49 | 52.90 | 52.39 | 52.83 | 1,065,450 | +0.20(+0.38%) |
Aug 19, 2024 | 52.11 | 52.79 | 51.84 | 52.63 | 670,638 | +0.61(+1.18%) |
Aug 16, 2024 | 51.03 | 52.08 | 51.00 | 52.02 | 939,358 | +1.06(+2.08%) |
Aug 15, 2024 | 51.28 | 51.52 | 50.89 | 50.96 | 1,302,694 | +0.05(+0.10%) |
Aug 14, 2024 | 50.72 | 51.02 | 50.69 | 50.91 | 660,493 | +0.31(+0.61%) |
Aug 13, 2024 | 50.49 | 50.64 | 50.28 | 50.60 | 752,148 | +0.45(+0.89%) |
Aug 12, 2024 | 50.45 | 50.54 | 49.95 | 50.16 | 723,212 | -0.23(-0.45%) |
Aug 09, 2024 | 50.17 | 50.52 | 50.04 | 50.38 | 621,137 | +0.29(+0.57%) |
Aug 08, 2024 | 49.46 | 50.28 | 49.31 | 50.10 | 716,880 | +1.02(+2.08%) |
Aug 07, 2024 | 49.96 | 49.96 | 48.91 | 49.08 | 991,127 | -0.21(-0.42%) |
Aug 06, 2024 | 47.96 | 49.40 | 47.83 | 49.29 | 994,036 | +1.38(+2.87%) |
Aug 05, 2024 | 47.21 | 48.27 | 47.04 | 47.91 | 1,076,664 | -1.33(-2.69%) |
Aug 02, 2024 | 49.33 | 49.41 | 48.65 | 49.24 | 1,668,790 | -0.74(-1.48%) |