Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 59.63 | 59.63 | 58.97 | 59.10 | 63,562 | +0.14(+0.24%) |
Oct 16, 2024 | 59.01 | 59.21 | 58.76 | 58.96 | 62,146 | +0.15(+0.25%) |
Oct 15, 2024 | 59.85 | 60.06 | 58.63 | 58.81 | 68,300 | -1.09(-1.81%) |
Oct 14, 2024 | 59.51 | 59.93 | 59.42 | 59.90 | 71,623 | +0.51(+0.86%) |
Oct 11, 2024 | 58.72 | 59.46 | 58.72 | 59.39 | 47,580 | +0.67(+1.14%) |
Oct 10, 2024 | 58.46 | 58.88 | 58.24 | 58.72 | 83,187 | -0.04(-0.07%) |
Oct 09, 2024 | 58.16 | 58.96 | 58.13 | 58.76 | 116,146 | +0.50(+0.86%) |
Oct 08, 2024 | 58.05 | 58.34 | 57.72 | 58.26 | 84,528 | +0.30(+0.52%) |
Oct 07, 2024 | 57.98 | 58.09 | 57.61 | 57.96 | 97,443 | -0.33(-0.57%) |
Oct 04, 2024 | 58.30 | 58.36 | 57.75 | 58.29 | 55,280 | +0.82(+1.43%) |
Oct 03, 2024 | 57.21 | 57.65 | 57.19 | 57.47 | 57,085 | -0.13(-0.23%) |
Oct 02, 2024 | 57.33 | 57.91 | 57.12 | 57.60 | 67,946 | +0.07(+0.12%) |
Oct 01, 2024 | 58.31 | 58.47 | 57.07 | 57.53 | 72,713 | -0.74(-1.27%) |
Sep 30, 2024 | 58.06 | 58.36 | 57.70 | 58.27 | 49,442 | -0.16(-0.27%) |
Sep 27, 2024 | 58.97 | 58.99 | 58.26 | 58.43 | 60,381 | -0.33(-0.56%) |
Sep 26, 2024 | 58.93 | 58.93 | 57.91 | 58.76 | 86,010 | +1.03(+1.78%) |
Sep 25, 2024 | 57.86 | 58.05 | 57.58 | 57.73 | 133,372 | -0.12(-0.21%) |
Sep 24, 2024 | 57.73 | 57.93 | 57.35 | 57.85 | 66,881 | +0.37(+0.64%) |
Sep 23, 2024 | 57.33 | 57.50 | 57.16 | 57.48 | 67,453 | +0.42(+0.74%) |
Sep 20, 2024 | 57.27 | 57.36 | 56.76 | 57.06 | 52,883 | -0.56(-0.97%) |
Sep 19, 2024 | 57.40 | 57.94 | 57.13 | 57.62 | 87,516 | +1.67(+2.98%) |
Sep 18, 2024 | 56.33 | 57.08 | 55.93 | 55.95 | 81,968 | -0.34(-0.60%) |
Sep 17, 2024 | 56.42 | 56.71 | 55.93 | 56.29 | 77,785 | +0.29(+0.52%) |
Sep 16, 2024 | 55.75 | 56.05 | 55.63 | 56.00 | 67,559 | -0.04(-0.07%) |
Sep 13, 2024 | 55.55 | 56.13 | 55.55 | 56.04 | 54,601 | +0.75(+1.36%) |
Sep 12, 2024 | 55.03 | 55.51 | 54.75 | 55.29 | 72,377 | +0.22(+0.40%) |
Sep 11, 2024 | 54.02 | 55.07 | 53.06 | 55.07 | 132,765 | +1.16(+2.15%) |
Sep 10, 2024 | 53.95 | 53.96 | 53.24 | 53.91 | 75,514 | +0.05(+0.09%) |
Sep 09, 2024 | 53.73 | 54.14 | 53.55 | 53.86 | 142,548 | +0.61(+1.14%) |
Sep 06, 2024 | 54.54 | 54.60 | 53.14 | 53.25 | 119,558 | -1.37(-2.51%) |
Sep 05, 2024 | 54.71 | 55.02 | 54.24 | 54.62 | 110,889 | -0.04(-0.07%) |
Sep 04, 2024 | 54.53 | 55.21 | 54.49 | 54.66 | 146,105 | -0.21(-0.38%) |
Sep 03, 2024 | 56.61 | 56.61 | 54.71 | 54.87 | 179,935 | -2.36(-4.12%) |
Aug 30, 2024 | 57.08 | 57.24 | 56.45 | 57.23 | 71,466 | +0.75(+1.33%) |
Aug 29, 2024 | 56.48 | 57.16 | 56.32 | 56.48 | 60,864 | +0.14(+0.25%) |
Aug 28, 2024 | 56.77 | 56.77 | 55.81 | 56.34 | 107,822 | -0.47(-0.83%) |
Aug 27, 2024 | 56.35 | 56.94 | 56.34 | 56.81 | 71,807 | +0.11(+0.19%) |
Aug 26, 2024 | 57.29 | 57.37 | 56.64 | 56.70 | 154,533 | -0.67(-1.17%) |
Aug 23, 2024 | 57.00 | 57.42 | 56.70 | 57.37 | 74,227 | +1.18(+2.10%) |
Aug 22, 2024 | 57.27 | 57.27 | 56.12 | 56.19 | 175,955 | -0.97(-1.70%) |
Aug 21, 2024 | 56.51 | 57.19 | 56.51 | 57.16 | 81,987 | +0.81(+1.44%) |
Aug 20, 2024 | 56.57 | 56.85 | 56.20 | 56.35 | 63,900 | -0.43(-0.76%) |
Aug 19, 2024 | 56.17 | 56.78 | 55.95 | 56.78 | 94,952 | +0.72(+1.28%) |
Aug 16, 2024 | 55.76 | 56.22 | 55.76 | 56.06 | 54,448 | -0.04(-0.07%) |
Aug 15, 2024 | 55.35 | 56.13 | 55.33 | 56.10 | 65,417 | +1.70(+3.12%) |
Aug 14, 2024 | 54.63 | 54.72 | 54.05 | 54.40 | 67,696 | -0.18(-0.33%) |
Aug 13, 2024 | 53.74 | 54.58 | 53.59 | 54.58 | 88,893 | +1.39(+2.61%) |
Aug 12, 2024 | 53.49 | 53.65 | 52.98 | 53.19 | 88,074 | -0.24(-0.45%) |
Aug 09, 2024 | 53.14 | 53.63 | 52.92 | 53.43 | 107,960 | +0.16(+0.30%) |
Aug 08, 2024 | 52.33 | 53.35 | 51.89 | 53.27 | 99,896 | +1.77(+3.44%) |
Aug 07, 2024 | 53.11 | 53.25 | 51.31 | 51.50 | 87,354 | -0.59(-1.13%) |
Aug 06, 2024 | 51.82 | 52.94 | 51.50 | 52.09 | 260,683 | +0.76(+1.48%) |
Aug 05, 2024 | 49.71 | 52.20 | 49.71 | 51.33 | 173,454 | -1.34(-2.54%) |
Aug 02, 2024 | 53.27 | 53.34 | 52.18 | 52.67 | 123,414 | -2.25(-4.10%) |