Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.26 | 63.36 | 61.90 | 62.72 | 856,716 | +0.47(+0.76%) |
Oct 17, 2024 | 62.22 | 62.67 | 61.95 | 62.25 | 503,951 | +0.33(+0.53%) |
Oct 16, 2024 | 61.33 | 61.98 | 60.90 | 61.92 | 640,998 | +1.21(+1.99%) |
Oct 15, 2024 | 61.31 | 61.94 | 60.67 | 60.71 | 742,868 | -0.32(-0.52%) |
Oct 14, 2024 | 60.42 | 61.31 | 59.87 | 61.03 | 826,800 | +0.56(+0.93%) |
Oct 11, 2024 | 58.69 | 60.57 | 58.69 | 60.47 | 1,007,729 | +1.76(+3.00%) |
Oct 10, 2024 | 57.88 | 59.36 | 57.50 | 58.71 | 780,161 | -0.64(-1.08%) |
Oct 09, 2024 | 59.12 | 59.84 | 58.47 | 59.35 | 579,667 | -0.16(-0.27%) |
Oct 08, 2024 | 60.30 | 60.50 | 59.03 | 59.51 | 654,529 | -0.79(-1.31%) |
Oct 07, 2024 | 59.59 | 60.46 | 59.59 | 60.30 | 360,193 | +0.03(+0.05%) |
Oct 04, 2024 | 60.76 | 61.06 | 59.59 | 60.27 | 385,280 | +0.46(+0.77%) |
Oct 03, 2024 | 60.75 | 60.75 | 59.25 | 59.81 | 765,764 | -1.34(-2.19%) |
Oct 02, 2024 | 61.20 | 61.93 | 60.78 | 61.15 | 730,574 | +0.29(+0.48%) |
Oct 01, 2024 | 61.47 | 61.79 | 60.81 | 60.86 | 665,712 | -0.97(-1.57%) |
Sep 30, 2024 | 61.52 | 62.16 | 61.22 | 61.83 | 474,398 | -0.01(-0.02%) |
Sep 27, 2024 | 62.11 | 62.45 | 61.56 | 61.84 | 576,916 | +0.35(+0.57%) |
Sep 26, 2024 | 61.95 | 62.05 | 61.20 | 61.49 | 547,222 | +0.16(+0.26%) |
Sep 25, 2024 | 61.81 | 62.30 | 61.29 | 61.33 | 580,925 | -0.22(-0.36%) |
Sep 24, 2024 | 62.38 | 62.41 | 61.21 | 61.55 | 379,217 | -0.67(-1.08%) |
Sep 23, 2024 | 61.08 | 62.57 | 61.08 | 62.22 | 607,407 | +1.12(+1.83%) |
Sep 20, 2024 | 60.65 | 61.22 | 60.29 | 61.10 | 1,265,088 | -0.13(-0.21%) |
Sep 19, 2024 | 61.79 | 61.79 | 60.59 | 61.23 | 734,067 | +0.72(+1.19%) |
Sep 18, 2024 | 60.99 | 61.83 | 60.19 | 60.51 | 617,641 | -0.19(-0.31%) |
Sep 17, 2024 | 60.89 | 61.46 | 60.18 | 60.70 | 500,614 | +0.20(+0.33%) |
Sep 16, 2024 | 61.12 | 61.51 | 59.98 | 60.50 | 847,519 | -0.34(-0.56%) |
Sep 13, 2024 | 61.00 | 61.64 | 60.24 | 60.84 | 1,016,655 | -0.50(-0.82%) |
Sep 12, 2024 | 61.05 | 61.67 | 60.38 | 61.34 | 400,608 | +0.39(+0.64%) |
Sep 11, 2024 | 60.73 | 61.22 | 59.50 | 60.95 | 398,166 | +0.02(+0.03%) |
Sep 10, 2024 | 60.48 | 61.01 | 59.52 | 60.93 | 794,006 | +0.46(+0.76%) |
Sep 09, 2024 | 59.82 | 60.86 | 59.40 | 60.47 | 643,036 | +1.13(+1.90%) |
Sep 06, 2024 | 60.59 | 61.12 | 58.54 | 59.34 | 738,012 | -0.97(-1.61%) |
Sep 05, 2024 | 61.45 | 61.96 | 59.90 | 60.31 | 650,288 | -1.19(-1.93%) |
Sep 04, 2024 | 60.25 | 62.05 | 60.25 | 61.50 | 555,718 | +1.03(+1.70%) |
Sep 03, 2024 | 62.97 | 63.02 | 60.21 | 60.47 | 752,046 | -2.82(-4.46%) |
Aug 30, 2024 | 63.19 | 63.73 | 62.53 | 63.29 | 882,280 | -0.44(-0.69%) |
Aug 29, 2024 | 63.55 | 64.22 | 63.02 | 63.73 | 487,846 | +0.82(+1.30%) |
Aug 28, 2024 | 63.68 | 64.07 | 62.26 | 62.91 | 469,240 | -0.79(-1.24%) |
Aug 27, 2024 | 63.31 | 64.04 | 62.78 | 63.70 | 439,010 | -0.11(-0.17%) |
Aug 26, 2024 | 64.12 | 64.91 | 63.57 | 63.81 | 832,212 | -0.16(-0.25%) |
Aug 23, 2024 | 63.67 | 64.53 | 63.20 | 63.97 | 1,348,358 | +0.62(+0.98%) |
Aug 22, 2024 | 63.70 | 63.76 | 63.19 | 63.35 | 336,535 | -0.30(-0.47%) |
Aug 21, 2024 | 62.62 | 63.73 | 62.36 | 63.65 | 343,652 | +1.26(+2.02%) |
Aug 20, 2024 | 62.68 | 62.86 | 61.88 | 62.39 | 408,208 | -0.48(-0.76%) |
Aug 19, 2024 | 62.52 | 63.19 | 62.31 | 62.87 | 459,765 | +0.29(+0.46%) |
Aug 16, 2024 | 62.78 | 62.89 | 62.34 | 62.58 | 487,288 | -0.13(-0.21%) |
Aug 15, 2024 | 63.00 | 63.29 | 62.35 | 62.71 | 472,263 | +0.61(+0.98%) |
Aug 14, 2024 | 61.28 | 62.11 | 60.31 | 62.10 | 735,502 | +0.13(+0.21%) |
Aug 13, 2024 | 61.61 | 62.35 | 60.82 | 61.97 | 531,624 | +0.70(+1.14%) |
Aug 12, 2024 | 62.20 | 62.35 | 61.15 | 61.27 | 454,820 | -0.89(-1.43%) |
Aug 09, 2024 | 62.12 | 62.91 | 61.90 | 62.16 | 495,732 | +0.28(+0.45%) |
Aug 08, 2024 | 62.10 | 62.94 | 61.86 | 61.88 | 760,185 | +0.38(+0.62%) |
Aug 07, 2024 | 61.62 | 62.83 | 61.38 | 61.50 | 770,264 | +0.65(+1.07%) |
Aug 06, 2024 | 61.23 | 62.28 | 60.64 | 60.85 | 776,112 | -0.08(-0.13%) |
Aug 05, 2024 | 59.62 | 61.52 | 59.38 | 60.93 | 900,921 | -1.28(-2.06%) |
Aug 02, 2024 | 62.93 | 63.09 | 60.47 | 62.21 | 1,161,211 | -2.08(-3.24%) |