Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 63.56 | 64.00 | 63.41 | 63.71 | 993,360 | +0.44(+0.70%) |
Oct 03, 2024 | 62.94 | 63.50 | 62.54 | 63.27 | 2,775,313 | +0.13(+0.21%) |
Oct 02, 2024 | 63.50 | 63.80 | 63.00 | 63.14 | 1,294,339 | -0.40(-0.63%) |
Oct 01, 2024 | 62.95 | 63.81 | 62.66 | 63.54 | 5,242,880 | +0.28(+0.44%) |
Sep 30, 2024 | 63.41 | 63.53 | 62.82 | 63.26 | 3,655,220 | -0.10(-0.16%) |
Sep 27, 2024 | 63.56 | 63.89 | 63.29 | 63.36 | 1,470,763 | +0.05(+0.08%) |
Sep 26, 2024 | 62.80 | 63.61 | 62.70 | 63.31 | 1,889,613 | +0.41(+0.65%) |
Sep 25, 2024 | 63.52 | 63.73 | 62.88 | 62.90 | 3,287,276 | -0.89(-1.40%) |
Sep 24, 2024 | 64.02 | 64.13 | 63.77 | 63.79 | 1,358,576 | -0.09(-0.14%) |
Sep 23, 2024 | 64.55 | 64.66 | 63.82 | 63.88 | 3,668,311 | -0.68(-1.05%) |
Sep 20, 2024 | 64.41 | 64.91 | 63.88 | 64.56 | 2,744,839 | +0.15(+0.23%) |
Sep 19, 2024 | 63.33 | 64.60 | 63.23 | 64.41 | 3,234,384 | +1.82(+2.91%) |
Sep 18, 2024 | 62.89 | 63.22 | 62.52 | 62.59 | 1,335,903 | -0.30(-0.48%) |
Sep 17, 2024 | 63.00 | 63.18 | 62.73 | 62.89 | 1,492,434 | -0.03(-0.05%) |
Sep 16, 2024 | 62.47 | 62.99 | 62.31 | 62.92 | 1,030,117 | +0.72(+1.16%) |
Sep 13, 2024 | 62.00 | 62.37 | 61.93 | 62.20 | 2,180,774 | +0.31(+0.50%) |
Sep 12, 2024 | 61.68 | 61.98 | 61.16 | 61.89 | 1,230,267 | +0.17(+0.28%) |
Sep 11, 2024 | 60.92 | 61.89 | 60.72 | 61.72 | 1,615,611 | +0.65(+1.06%) |
Sep 10, 2024 | 61.75 | 61.75 | 60.58 | 61.07 | 1,489,505 | -0.40(-0.65%) |
Sep 09, 2024 | 60.40 | 61.50 | 60.40 | 61.47 | 1,397,765 | +1.10(+1.82%) |
Sep 06, 2024 | 60.51 | 61.38 | 59.84 | 60.37 | 1,998,789 | -0.15(-0.25%) |
Sep 05, 2024 | 59.56 | 60.80 | 59.38 | 60.52 | 2,277,765 | +1.35(+2.28%) |
Sep 04, 2024 | 59.15 | 59.59 | 58.95 | 59.17 | 1,482,307 | +0.02(+0.03%) |
Sep 03, 2024 | 59.38 | 59.66 | 58.97 | 59.15 | 1,329,327 | -0.77(-1.29%) |
Aug 30, 2024 | 59.55 | 60.04 | 59.45 | 59.92 | 1,110,704 | +0.47(+0.79%) |
Aug 29, 2024 | 59.53 | 60.02 | 59.08 | 59.45 | 1,570,629 | +0.02(+0.03%) |
Aug 28, 2024 | 59.51 | 59.87 | 59.13 | 59.43 | 1,667,697 | -0.26(-0.44%) |
Aug 27, 2024 | 59.13 | 59.77 | 58.87 | 59.69 | 1,143,753 | +0.51(+0.86%) |
Aug 26, 2024 | 59.66 | 59.66 | 59.13 | 59.18 | 1,220,516 | -0.17(-0.29%) |
Aug 23, 2024 | 58.60 | 59.95 | 58.41 | 59.35 | 1,901,031 | +0.90(+1.54%) |
Aug 22, 2024 | 58.93 | 59.41 | 56.92 | 58.45 | 4,813,651 | -1.31(-2.19%) |
Aug 21, 2024 | 59.46 | 59.80 | 59.45 | 59.76 | 1,590,208 | +0.33(+0.56%) |
Aug 20, 2024 | 59.09 | 59.50 | 59.02 | 59.43 | 994,166 | +0.01(+0.02%) |
Aug 19, 2024 | 59.02 | 59.70 | 59.00 | 59.42 | 1,259,559 | +0.44(+0.75%) |
Aug 16, 2024 | 58.56 | 59.01 | 58.49 | 58.98 | 1,195,430 | +0.46(+0.79%) |
Aug 15, 2024 | 58.11 | 58.89 | 58.11 | 58.52 | 1,565,212 | +0.61(+1.05%) |
Aug 14, 2024 | 57.87 | 57.97 | 57.58 | 57.91 | 1,170,577 | +0.12(+0.21%) |
Aug 13, 2024 | 57.49 | 57.95 | 57.41 | 57.79 | 2,512,995 | +0.66(+1.16%) |
Aug 12, 2024 | 57.20 | 57.48 | 56.99 | 57.13 | 1,237,136 | +0.09(+0.16%) |
Aug 09, 2024 | 56.73 | 57.10 | 56.46 | 57.04 | 827,513 | +0.37(+0.65%) |
Aug 08, 2024 | 56.17 | 56.82 | 56.02 | 56.67 | 1,019,767 | +0.79(+1.41%) |
Aug 07, 2024 | 56.53 | 56.95 | 55.76 | 55.88 | 1,682,093 | -0.24(-0.43%) |
Aug 06, 2024 | 55.79 | 56.39 | 55.41 | 56.12 | 5,039,987 | +0.31(+0.56%) |
Aug 05, 2024 | 54.90 | 56.13 | 54.16 | 55.81 | 2,363,973 | -0.88(-1.55%) |
Aug 02, 2024 | 57.59 | 57.65 | 56.44 | 56.69 | 4,197,931 | -1.40(-2.41%) |