Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 59.96 | 60.26 | 59.96 | 60.03 | 1,943,727 | -0.75(-1.23%) |
Oct 03, 2024 | 61.10 | 61.19 | 60.77 | 60.78 | 2,103,395 | -0.51(-0.83%) |
Oct 02, 2024 | 61.09 | 61.31 | 60.91 | 61.29 | 6,002,650 | -0.45(-0.73%) |
Oct 01, 2024 | 61.90 | 62.21 | 61.68 | 61.74 | 2,849,219 | +0.40(+0.65%) |
Sep 30, 2024 | 61.65 | 61.67 | 61.20 | 61.34 | 2,863,377 | -0.23(-0.37%) |
Sep 27, 2024 | 61.56 | 61.71 | 61.39 | 61.57 | 1,521,961 | +0.30(+0.49%) |
Sep 26, 2024 | 61.27 | 61.38 | 60.92 | 61.27 | 1,385,378 | +0.11(+0.18%) |
Sep 25, 2024 | 61.40 | 61.42 | 61.15 | 61.16 | 2,778,100 | -0.51(-0.82%) |
Sep 24, 2024 | 61.25 | 61.75 | 61.15 | 61.67 | 2,242,827 | +0.03(+0.05%) |
Sep 23, 2024 | 61.50 | 61.84 | 61.23 | 61.64 | 1,778,310 | -0.12(-0.19%) |
Sep 20, 2024 | 61.78 | 61.92 | 61.61 | 61.76 | 1,418,675 | -0.15(-0.24%) |
Sep 19, 2024 | 61.68 | 61.92 | 61.61 | 61.91 | 1,946,430 | -0.17(-0.27%) |
Sep 18, 2024 | 62.45 | 62.72 | 62.05 | 62.08 | 2,201,989 | -0.68(-1.08%) |
Sep 17, 2024 | 63.13 | 63.21 | 62.72 | 62.76 | 1,829,023 | -0.27(-0.43%) |
Sep 16, 2024 | 62.68 | 63.07 | 62.54 | 63.03 | 1,629,565 | +0.51(+0.81%) |
Sep 13, 2024 | 62.57 | 62.65 | 62.32 | 62.52 | 1,481,715 | +0.16(+0.26%) |
Sep 12, 2024 | 62.51 | 62.59 | 62.11 | 62.36 | 2,227,303 | -0.24(-0.38%) |
Sep 11, 2024 | 62.56 | 62.98 | 62.46 | 62.60 | 2,297,789 | -0.07(-0.11%) |
Sep 10, 2024 | 62.21 | 62.78 | 62.17 | 62.67 | 2,595,342 | +0.42(+0.67%) |
Sep 09, 2024 | 61.93 | 62.32 | 61.79 | 62.25 | 1,795,385 | +0.22(+0.35%) |
Sep 06, 2024 | 62.00 | 62.67 | 61.77 | 62.03 | 4,514,535 | +0.05(+0.08%) |
Sep 05, 2024 | 61.86 | 62.04 | 61.55 | 61.98 | 1,906,137 | +0.32(+0.52%) |
Sep 04, 2024 | 61.05 | 61.70 | 61.01 | 61.66 | 2,497,583 | +0.67(+1.10%) |
Sep 03, 2024 | 60.89 | 61.17 | 60.79 | 60.99 | 2,858,188 | +0.89(+1.48%) |
Aug 30, 2024 | 60.73 | 60.91 | 60.07 | 60.10 | 2,633,695 | -0.55(-0.90%) |
Aug 29, 2024 | 60.56 | 60.71 | 60.43 | 60.65 | 1,392,791 | -0.20(-0.33%) |
Aug 28, 2024 | 60.95 | 61.04 | 60.78 | 60.85 | 1,432,238 | -0.08(-0.13%) |
Aug 27, 2024 | 60.64 | 61.00 | 60.58 | 60.93 | 1,620,923 | -0.11(-0.18%) |
Aug 26, 2024 | 61.31 | 61.32 | 60.99 | 61.04 | 1,514,197 | -0.11(-0.18%) |
Aug 23, 2024 | 61.03 | 61.31 | 60.91 | 61.15 | 2,214,480 | +0.36(+0.59%) |
Aug 22, 2024 | 61.06 | 61.10 | 60.60 | 60.79 | 1,574,623 | -0.57(-0.92%) |
Aug 21, 2024 | 61.30 | 61.61 | 61.05 | 61.35 | 1,785,640 | +0.05(+0.08%) |
Aug 20, 2024 | 61.08 | 61.36 | 60.98 | 61.30 | 1,512,123 | +0.47(+0.77%) |
Aug 19, 2024 | 60.57 | 60.98 | 60.56 | 60.84 | 1,411,187 | +0.27(+0.44%) |
Aug 16, 2024 | 60.56 | 60.63 | 60.33 | 60.57 | 1,394,209 | +0.20(+0.33%) |
Aug 15, 2024 | 59.99 | 60.37 | 59.88 | 60.37 | 1,886,567 | -0.52(-0.85%) |
Aug 14, 2024 | 60.71 | 61.04 | 60.67 | 60.89 | 1,651,510 | +0.34(+0.56%) |
Aug 13, 2024 | 60.56 | 60.60 | 60.37 | 60.55 | 1,507,597 | +0.40(+0.66%) |
Aug 12, 2024 | 59.81 | 60.27 | 59.73 | 60.15 | 1,895,161 | +0.21(+0.35%) |
Aug 09, 2024 | 60.08 | 60.10 | 59.84 | 59.94 | 1,218,583 | +0.57(+0.95%) |
Aug 08, 2024 | 59.29 | 59.45 | 59.13 | 59.38 | 3,193,125 | -0.33(-0.55%) |
Aug 07, 2024 | 59.81 | 60.06 | 59.53 | 59.71 | 3,508,260 | -0.48(-0.79%) |
Aug 06, 2024 | 61.08 | 61.18 | 60.18 | 60.18 | 2,915,081 | -1.27(-2.07%) |
Aug 05, 2024 | 61.96 | 62.09 | 60.90 | 61.45 | 6,578,247 | +0.32(+0.52%) |
Aug 02, 2024 | 60.43 | 61.19 | 60.36 | 61.14 | 3,421,895 | +1.67(+2.81%) |