Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 59.26 | 59.26 | 57.30 | 57.43 | 834,317 | -1.97(-3.32%) |
Sep 30, 2024 | 59.40 | 60.07 | 59.08 | 59.40 | 759,701 | -0.43(-0.72%) |
Sep 27, 2024 | 60.23 | 60.56 | 59.65 | 59.83 | 463,948 | -0.22(-0.37%) |
Sep 26, 2024 | 60.14 | 60.48 | 59.69 | 60.05 | 464,238 | +0.30(+0.50%) |
Sep 25, 2024 | 60.73 | 60.73 | 59.66 | 59.75 | 469,401 | -0.98(-1.61%) |
Sep 24, 2024 | 61.89 | 62.13 | 60.61 | 60.73 | 413,508 | -1.11(-1.79%) |
Sep 23, 2024 | 62.05 | 62.47 | 61.45 | 61.84 | 469,995 | -0.06(-0.10%) |
Sep 20, 2024 | 63.55 | 63.59 | 61.75 | 61.90 | 1,361,565 | -1.83(-2.87%) |
Sep 19, 2024 | 63.33 | 63.86 | 62.45 | 63.73 | 543,791 | +1.34(+2.15%) |
Sep 18, 2024 | 62.32 | 64.14 | 61.54 | 62.39 | 711,946 | +0.12(+0.19%) |
Sep 17, 2024 | 62.28 | 63.40 | 62.08 | 62.27 | 382,212 | +0.01(+0.02%) |
Sep 16, 2024 | 62.15 | 62.80 | 61.74 | 62.26 | 449,603 | +0.28(+0.45%) |
Sep 13, 2024 | 61.03 | 61.99 | 61.03 | 61.98 | 577,901 | +1.12(+1.84%) |
Sep 12, 2024 | 60.84 | 61.08 | 60.25 | 60.86 | 394,923 | +0.20(+0.33%) |
Sep 11, 2024 | 60.88 | 60.88 | 59.64 | 60.66 | 519,150 | -0.63(-1.03%) |
Sep 10, 2024 | 61.86 | 61.93 | 60.64 | 61.29 | 578,287 | -0.45(-0.73%) |
Sep 09, 2024 | 61.53 | 61.89 | 61.13 | 61.74 | 707,405 | +0.50(+0.82%) |
Sep 06, 2024 | 62.42 | 62.84 | 61.13 | 61.24 | 391,721 | -1.06(-1.70%) |
Sep 05, 2024 | 63.25 | 63.47 | 62.06 | 62.30 | 356,737 | -1.00(-1.58%) |
Sep 04, 2024 | 63.54 | 64.19 | 63.02 | 63.30 | 351,223 | -0.38(-0.60%) |
Sep 03, 2024 | 63.56 | 64.22 | 63.13 | 63.68 | 559,788 | -0.28(-0.44%) |
Aug 30, 2024 | 63.55 | 63.98 | 63.04 | 63.96 | 436,606 | +0.68(+1.07%) |
Aug 29, 2024 | 63.90 | 64.17 | 62.96 | 63.28 | 676,773 | -0.24(-0.38%) |
Aug 28, 2024 | 62.74 | 64.03 | 62.74 | 63.52 | 2,288,000 | +0.59(+0.94%) |
Aug 27, 2024 | 62.83 | 63.05 | 62.18 | 62.93 | 271,792 | -0.06(-0.10%) |
Aug 26, 2024 | 63.82 | 64.00 | 62.94 | 62.99 | 386,862 | -0.49(-0.77%) |
Aug 23, 2024 | 62.53 | 64.72 | 62.53 | 63.48 | 571,767 | +1.18(+1.89%) |
Aug 22, 2024 | 62.12 | 62.81 | 62.07 | 62.30 | 407,491 | +0.23(+0.37%) |
Aug 21, 2024 | 61.73 | 62.16 | 60.68 | 62.07 | 451,995 | +0.59(+0.96%) |
Aug 20, 2024 | 61.97 | 62.30 | 61.43 | 61.48 | 375,093 | -0.81(-1.30%) |
Aug 19, 2024 | 61.85 | 62.35 | 61.84 | 62.29 | 291,397 | +0.33(+0.53%) |
Aug 16, 2024 | 61.04 | 62.18 | 60.97 | 61.96 | 630,724 | +0.87(+1.42%) |
Aug 15, 2024 | 61.17 | 61.92 | 60.95 | 61.09 | 574,913 | +0.89(+1.48%) |
Aug 14, 2024 | 60.49 | 60.54 | 59.71 | 60.20 | 313,942 | -0.31(-0.51%) |
Aug 13, 2024 | 60.50 | 60.74 | 59.79 | 60.51 | 578,102 | +0.48(+0.80%) |
Aug 12, 2024 | 60.87 | 61.69 | 59.88 | 60.03 | 387,752 | -0.42(-0.69%) |
Aug 09, 2024 | 60.36 | 60.56 | 60.06 | 60.45 | 299,821 | -0.04(-0.07%) |
Aug 08, 2024 | 60.63 | 60.84 | 60.23 | 60.49 | 370,573 | +0.64(+1.07%) |
Aug 07, 2024 | 60.79 | 61.18 | 59.73 | 59.85 | 349,625 | -0.20(-0.33%) |
Aug 06, 2024 | 59.33 | 60.86 | 58.87 | 60.05 | 483,553 | +0.77(+1.30%) |
Aug 05, 2024 | 59.68 | 60.51 | 58.19 | 59.28 | 521,209 | -1.72(-2.82%) |
Aug 02, 2024 | 61.42 | 61.70 | 60.30 | 61.00 | 688,233 | -1.82(-2.90%) |