Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.96 | 60.02 | 59.73 | 59.97 | 60,585 | +0.11(+0.18%) |
Oct 17, 2024 | 59.91 | 59.94 | 59.72 | 59.86 | 69,328 | -0.09(-0.15%) |
Oct 16, 2024 | 59.72 | 59.95 | 59.72 | 59.95 | 433,536 | +0.22(+0.37%) |
Oct 15, 2024 | 59.77 | 60.08 | 59.70 | 59.73 | 143,810 | -0.08(-0.13%) |
Oct 14, 2024 | 59.81 | 60.19 | 59.76 | 59.81 | 83,200 | -0.04(-0.07%) |
Oct 11, 2024 | 59.90 | 60.39 | 59.74 | 59.85 | 87,861 | +0.04(+0.07%) |
Oct 10, 2024 | 59.64 | 59.90 | 59.62 | 59.81 | 89,174 | +0.07(+0.12%) |
Oct 09, 2024 | 59.63 | 59.95 | 59.63 | 59.74 | 78,412 | +0.11(+0.18%) |
Oct 08, 2024 | 59.55 | 59.73 | 59.49 | 59.63 | 93,840 | +0.11(+0.18%) |
Oct 07, 2024 | 59.55 | 59.79 | 59.50 | 59.52 | 106,398 | -0.03(-0.05%) |
Oct 04, 2024 | 59.60 | 59.60 | 59.51 | 59.55 | 60,974 | +0.05(+0.08%) |
Oct 03, 2024 | 59.41 | 59.59 | 59.41 | 59.50 | 83,702 | -0.01(-0.02%) |
Oct 02, 2024 | 59.47 | 59.72 | 59.47 | 59.51 | 80,605 | -0.08(-0.13%) |
Oct 01, 2024 | 59.35 | 59.76 | 59.35 | 59.59 | 54,406 | +0.05(+0.08%) |
Sep 30, 2024 | 59.13 | 59.57 | 59.12 | 59.54 | 71,717 | +0.38(+0.64%) |
Sep 27, 2024 | 59.10 | 59.28 | 59.02 | 59.16 | 77,088 | -0.04(-0.07%) |
Sep 26, 2024 | 59.46 | 59.65 | 59.20 | 59.20 | 98,597 | -0.09(-0.15%) |
Sep 25, 2024 | 59.35 | 59.35 | 59.20 | 59.29 | 84,122 | +0.09(+0.15%) |
Sep 24, 2024 | 59.22 | 59.47 | 59.00 | 59.20 | 87,677 | +0.19(+0.32%) |
Sep 23, 2024 | 58.95 | 59.09 | 58.95 | 59.01 | 58,544 | +0.13(+0.22%) |
Sep 20, 2024 | 58.75 | 59.01 | 58.65 | 58.88 | 363,683 | -0.08(-0.14%) |
Sep 19, 2024 | 58.80 | 59.04 | 58.64 | 58.96 | 114,849 | +0.46(+0.79%) |
Sep 18, 2024 | 58.60 | 59.08 | 58.50 | 58.50 | 146,629 | -0.09(-0.15%) |
Sep 17, 2024 | 58.92 | 58.92 | 58.37 | 58.59 | 186,814 | -0.08(-0.14%) |
Sep 16, 2024 | 59.48 | 59.50 | 58.62 | 58.67 | 75,375 | -0.73(-1.23%) |
Sep 13, 2024 | 59.44 | 59.48 | 59.25 | 59.40 | 62,131 | -0.04(-0.07%) |
Sep 12, 2024 | 59.55 | 59.55 | 59.34 | 59.44 | 38,287 | +0.01(+0.02%) |
Sep 11, 2024 | 59.61 | 59.66 | 59.20 | 59.43 | 73,303 | -0.22(-0.37%) |
Sep 10, 2024 | 59.64 | 59.77 | 59.60 | 59.65 | 79,407 | +0.02(+0.03%) |
Sep 09, 2024 | 59.60 | 59.73 | 59.60 | 59.63 | 89,949 | -0.02(-0.03%) |
Sep 06, 2024 | 59.70 | 59.70 | 59.55 | 59.65 | 107,881 | +0.03(+0.05%) |
Sep 05, 2024 | 59.70 | 59.71 | 59.50 | 59.62 | 61,753 | +0.01(+0.02%) |
Sep 04, 2024 | 59.80 | 59.80 | 59.61 | 59.61 | 208,673 | -0.09(-0.15%) |
Sep 03, 2024 | 59.85 | 60.02 | 59.59 | 59.70 | 143,868 | -0.44(-0.73%) |
Aug 30, 2024 | 60.09 | 60.24 | 59.50 | 60.14 | 90,901 | +0.00(+0.00%) |
Aug 29, 2024 | 59.88 | 60.14 | 59.74 | 60.14 | 50,306 | +0.30(+0.50%) |
Aug 28, 2024 | 59.74 | 59.90 | 59.73 | 59.84 | 46,263 | -0.03(-0.05%) |
Aug 27, 2024 | 59.78 | 60.02 | 59.66 | 59.87 | 30,314 | +0.13(+0.22%) |
Aug 26, 2024 | 60.07 | 60.45 | 59.74 | 59.74 | 78,916 | -0.29(-0.48%) |
Aug 23, 2024 | 59.57 | 60.16 | 59.57 | 60.03 | 81,356 | +0.45(+0.75%) |
Aug 22, 2024 | 59.77 | 59.88 | 59.53 | 59.58 | 28,118 | -0.10(-0.17%) |
Aug 21, 2024 | 59.72 | 59.82 | 59.61 | 59.68 | 54,391 | -0.01(-0.02%) |
Aug 20, 2024 | 59.65 | 59.72 | 59.48 | 59.69 | 20,328 | -0.02(-0.03%) |
Aug 19, 2024 | 59.59 | 60.07 | 59.43 | 59.71 | 87,456 | +0.22(+0.37%) |
Aug 16, 2024 | 59.41 | 59.58 | 59.41 | 59.49 | 109,159 | -0.07(-0.12%) |
Aug 15, 2024 | 59.61 | 59.74 | 59.47 | 59.56 | 38,196 | +0.22(+0.37%) |
Aug 14, 2024 | 59.55 | 59.55 | 59.28 | 59.34 | 48,187 | -0.10(-0.17%) |
Aug 13, 2024 | 59.73 | 59.81 | 59.29 | 59.44 | 45,466 | -0.29(-0.48%) |
Aug 12, 2024 | 59.93 | 59.93 | 59.28 | 59.73 | 76,438 | +0.11(+0.18%) |
Aug 09, 2024 | 59.30 | 59.62 | 59.28 | 59.62 | 31,282 | +0.28(+0.47%) |
Aug 08, 2024 | 59.35 | 59.42 | 59.14 | 59.34 | 45,292 | +0.15(+0.25%) |
Aug 07, 2024 | 59.61 | 59.85 | 59.11 | 59.19 | 135,285 | -0.09(-0.15%) |
Aug 06, 2024 | 59.27 | 60.23 | 59.18 | 59.28 | 67,952 | -0.03(-0.05%) |
Aug 05, 2024 | 59.06 | 59.43 | 58.78 | 59.31 | 160,554 | -0.07(-0.12%) |
Aug 02, 2024 | 59.03 | 59.50 | 58.98 | 59.38 | 80,155 | -0.06(-0.10%) |