Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.66 | 59.79 | 59.26 | 59.26 | 2,205 | -1.05(-1.74%) |
Oct 17, 2024 | 59.80 | 60.45 | 59.80 | 60.31 | 4,363 | +0.68(+1.14%) |
Oct 16, 2024 | 59.12 | 60.01 | 59.12 | 59.63 | 4,975 | +0.71(+1.21%) |
Oct 15, 2024 | 59.20 | 59.86 | 58.91 | 58.92 | 3,023 | +1.15(+1.99%) |
Oct 14, 2024 | 57.78 | 58.29 | 57.44 | 57.77 | 2,058 | +0.14(+0.24%) |
Oct 11, 2024 | 57.50 | 57.63 | 57.10 | 57.63 | 2,175 | +2.09(+3.76%) |
Oct 10, 2024 | 55.80 | 55.80 | 55.40 | 55.54 | 1,940 | -0.18(-0.32%) |
Oct 09, 2024 | 55.43 | 56.10 | 55.43 | 55.72 | 1,006 | +0.88(+1.60%) |
Oct 08, 2024 | 55.25 | 55.25 | 54.84 | 54.84 | 1,642 | -0.32(-0.58%) |
Oct 07, 2024 | 55.47 | 55.47 | 55.04 | 55.16 | 2,722 | -0.31(-0.56%) |
Oct 04, 2024 | 55.63 | 55.63 | 55.29 | 55.47 | 5,381 | +1.07(+1.97%) |
Oct 03, 2024 | 54.40 | 54.60 | 54.39 | 54.40 | 2,104 | -0.08(-0.15%) |
Oct 02, 2024 | 54.87 | 54.87 | 54.48 | 54.48 | 1,179 | -0.16(-0.28%) |
Oct 01, 2024 | 54.90 | 55.12 | 54.63 | 54.63 | 2,096 | -2.04(-3.59%) |
Sep 30, 2024 | 56.05 | 57.02 | 55.76 | 56.67 | 6,403 | +0.72(+1.29%) |
Sep 27, 2024 | 56.73 | 56.73 | 55.93 | 55.95 | 1,551 | +0.26(+0.47%) |
Sep 26, 2024 | 55.51 | 56.25 | 55.51 | 55.69 | 3,623 | +0.35(+0.63%) |
Sep 25, 2024 | 55.64 | 55.99 | 55.34 | 55.34 | 14,689 | -0.89(-1.59%) |
Sep 24, 2024 | 57.21 | 57.21 | 56.08 | 56.23 | 1,182 | -0.73(-1.27%) |
Sep 23, 2024 | 57.19 | 57.19 | 56.83 | 56.96 | 1,514 | -0.25(-0.44%) |
Sep 20, 2024 | 57.81 | 58.00 | 57.14 | 57.21 | 2,301 | -1.25(-2.14%) |
Sep 19, 2024 | 57.72 | 58.68 | 57.50 | 58.46 | 2,717 | +1.34(+2.35%) |
Sep 18, 2024 | 56.30 | 58.59 | 56.30 | 57.12 | 5,918 | +0.40(+0.70%) |
Sep 17, 2024 | 56.74 | 57.79 | 56.50 | 56.72 | 9,804 | +0.46(+0.81%) |
Sep 16, 2024 | 55.29 | 56.63 | 55.12 | 56.27 | 10,157 | +0.69(+1.23%) |
Sep 13, 2024 | 54.59 | 55.58 | 54.59 | 55.58 | 6,991 | +1.58(+2.92%) |
Sep 12, 2024 | 53.86 | 54.21 | 53.76 | 54.00 | 7,063 | +0.17(+0.31%) |
Sep 11, 2024 | 53.01 | 54.01 | 53.00 | 53.83 | 6,199 | -0.41(-0.75%) |
Sep 10, 2024 | 54.75 | 54.75 | 53.49 | 54.24 | 2,851 | -0.65(-1.18%) |
Sep 09, 2024 | 54.78 | 55.03 | 54.70 | 54.89 | 5,081 | +0.24(+0.44%) |
Sep 06, 2024 | 54.64 | 54.65 | 54.64 | 54.65 | 609 | -1.00(-1.80%) |
Sep 05, 2024 | 55.59 | 56.14 | 55.59 | 55.65 | 1,337 | -0.49(-0.87%) |
Sep 04, 2024 | 56.16 | 56.16 | 56.14 | 56.14 | 928 | -0.65(-1.14%) |
Sep 03, 2024 | 56.92 | 57.71 | 56.75 | 56.78 | 5,187 | -0.72(-1.26%) |
Aug 30, 2024 | 57.06 | 57.59 | 57.05 | 57.51 | 4,284 | +0.38(+0.66%) |
Aug 29, 2024 | 57.37 | 57.60 | 57.07 | 57.13 | 1,555 | +0.10(+0.17%) |
Aug 28, 2024 | 56.16 | 57.35 | 56.14 | 57.03 | 3,220 | +0.38(+0.67%) |
Aug 27, 2024 | 56.75 | 56.75 | 56.45 | 56.65 | 3,367 | -0.42(-0.74%) |
Aug 26, 2024 | 57.75 | 57.94 | 56.99 | 57.07 | 7,703 | -0.41(-0.72%) |
Aug 23, 2024 | 55.66 | 58.28 | 55.48 | 57.48 | 6,279 | +3.14(+5.77%) |
Aug 22, 2024 | 54.82 | 54.88 | 54.35 | 54.35 | 1,858 | -0.62(-1.12%) |
Aug 21, 2024 | 54.26 | 54.96 | 54.17 | 54.96 | 2,439 | +0.70(+1.28%) |
Aug 20, 2024 | 54.92 | 54.92 | 54.18 | 54.27 | 3,305 | -1.04(-1.89%) |
Aug 19, 2024 | 54.60 | 55.31 | 54.60 | 55.31 | 1,635 | +0.54(+0.98%) |
Aug 16, 2024 | 54.71 | 54.84 | 54.33 | 54.78 | 2,778 | +0.88(+1.63%) |
Aug 15, 2024 | 54.09 | 54.62 | 53.90 | 53.90 | 2,076 | +1.20(+2.28%) |
Aug 14, 2024 | 52.55 | 52.70 | 52.55 | 52.70 | 595 | -0.15(-0.29%) |
Aug 13, 2024 | 52.30 | 52.97 | 52.15 | 52.85 | 12,303 | +0.70(+1.33%) |
Aug 12, 2024 | 53.23 | 53.23 | 52.14 | 52.15 | 7,649 | -0.57(-1.08%) |
Aug 09, 2024 | 52.50 | 52.93 | 52.32 | 52.73 | 1,011 | -0.21(-0.40%) |
Aug 08, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 139 | +0.82(+1.58%) |
Aug 07, 2024 | 53.26 | 53.26 | 52.11 | 52.11 | 771 | -0.08(-0.15%) |
Aug 06, 2024 | 52.05 | 52.73 | 52.05 | 52.19 | 2,397 | +0.11(+0.21%) |
Aug 05, 2024 | 50.67 | 52.76 | 50.47 | 52.08 | 9,856 | -1.48(-2.76%) |
Aug 02, 2024 | 53.56 | 53.56 | 52.76 | 53.56 | 11,786 | -2.06(-3.70%) |