Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 62.16 | 62.16 | 61.31 | 61.56 | 280,035 | -0.64(-1.03%) |
Sep 30, 2024 | 61.81 | 62.22 | 61.56 | 62.20 | 289,398 | +0.31(+0.50%) |
Sep 27, 2024 | 62.12 | 62.21 | 61.82 | 61.89 | 174,912 | -0.09(-0.15%) |
Sep 26, 2024 | 62.18 | 62.21 | 61.75 | 61.98 | 160,375 | +0.24(+0.39%) |
Sep 25, 2024 | 61.90 | 61.93 | 61.61 | 61.74 | 506,915 | -0.17(-0.27%) |
Sep 24, 2024 | 61.84 | 61.91 | 61.52 | 61.91 | 234,614 | +0.21(+0.34%) |
Sep 23, 2024 | 61.73 | 61.76 | 61.57 | 61.70 | 233,854 | +0.16(+0.26%) |
Sep 20, 2024 | 61.55 | 61.70 | 61.27 | 61.54 | 236,111 | -0.21(-0.34%) |
Sep 19, 2024 | 61.69 | 61.92 | 61.45 | 61.75 | 412,193 | +1.09(+1.80%) |
Sep 18, 2024 | 60.90 | 61.31 | 60.61 | 60.66 | 258,139 | -0.16(-0.26%) |
Sep 17, 2024 | 61.00 | 61.16 | 60.57 | 60.82 | 292,944 | -0.09(-0.15%) |
Sep 16, 2024 | 60.69 | 60.91 | 60.57 | 60.91 | 249,633 | +0.14(+0.23%) |
Sep 13, 2024 | 60.50 | 60.86 | 60.50 | 60.77 | 182,729 | +0.42(+0.70%) |
Sep 12, 2024 | 59.95 | 60.41 | 59.69 | 60.35 | 213,037 | +0.53(+0.89%) |
Sep 11, 2024 | 59.22 | 59.92 | 58.28 | 59.82 | 208,015 | +0.61(+1.03%) |
Sep 10, 2024 | 59.25 | 59.28 | 58.68 | 59.21 | 176,013 | +0.15(+0.25%) |
Sep 09, 2024 | 58.85 | 59.20 | 58.65 | 59.06 | 231,804 | +0.69(+1.18%) |
Sep 06, 2024 | 59.50 | 59.65 | 58.33 | 58.37 | 244,917 | -1.10(-1.85%) |
Sep 05, 2024 | 59.60 | 59.87 | 59.18 | 59.47 | 253,949 | -0.13(-0.22%) |
Sep 04, 2024 | 59.51 | 59.98 | 59.45 | 59.60 | 183,277 | -0.10(-0.17%) |
Sep 03, 2024 | 60.75 | 60.75 | 59.48 | 59.70 | 245,085 | -1.40(-2.29%) |
Aug 30, 2024 | 60.74 | 61.10 | 60.38 | 61.10 | 152,085 | +0.62(+1.03%) |
Aug 29, 2024 | 60.69 | 61.10 | 60.45 | 60.48 | 141,398 | -0.01(-0.02%) |
Aug 28, 2024 | 60.81 | 60.81 | 60.12 | 60.49 | 208,064 | -0.36(-0.59%) |
Aug 27, 2024 | 60.62 | 60.88 | 60.51 | 60.85 | 401,471 | +0.11(+0.18%) |
Aug 26, 2024 | 61.01 | 61.08 | 60.63 | 60.74 | 160,108 | -0.17(-0.28%) |
Aug 23, 2024 | 60.53 | 60.98 | 60.48 | 60.91 | 345,265 | +0.67(+1.11%) |
Aug 22, 2024 | 60.93 | 60.95 | 60.11 | 60.24 | 193,989 | -0.49(-0.81%) |
Aug 21, 2024 | 60.53 | 60.83 | 60.41 | 60.73 | 159,487 | +0.32(+0.53%) |
Aug 20, 2024 | 60.58 | 60.72 | 60.30 | 60.41 | 214,632 | -0.16(-0.26%) |
Aug 19, 2024 | 60.04 | 60.60 | 60.00 | 60.57 | 192,525 | +0.54(+0.90%) |
Aug 16, 2024 | 59.65 | 60.10 | 59.65 | 60.03 | 286,690 | +0.18(+0.30%) |
Aug 15, 2024 | 59.46 | 59.91 | 59.44 | 59.85 | 188,570 | +1.00(+1.70%) |
Aug 14, 2024 | 58.78 | 58.92 | 58.50 | 58.85 | 198,274 | +0.23(+0.39%) |
Aug 13, 2024 | 58.00 | 58.66 | 58.00 | 58.62 | 443,489 | +0.97(+1.68%) |
Aug 12, 2024 | 57.87 | 57.95 | 57.50 | 57.65 | 213,251 | -0.07(-0.12%) |
Aug 09, 2024 | 57.41 | 57.82 | 57.25 | 57.72 | 221,755 | +0.31(+0.54%) |
Aug 08, 2024 | 56.75 | 57.51 | 56.63 | 57.41 | 231,850 | +1.27(+2.26%) |
Aug 07, 2024 | 57.19 | 57.52 | 56.06 | 56.14 | 263,400 | -0.34(-0.60%) |
Aug 06, 2024 | 56.23 | 57.31 | 56.07 | 56.48 | 401,696 | +0.44(+0.79%) |
Aug 05, 2024 | 55.24 | 56.67 | 55.20 | 56.04 | 440,897 | -1.67(-2.89%) |
Aug 02, 2024 | 57.97 | 58.08 | 57.20 | 57.71 | 330,761 | -1.22(-2.07%) |