Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 58.63 | 58.64 | 58.61 | 58.63 | 5,509,893 | +0.05(+0.09%) |
Oct 17, 2024 | 58.58 | 58.58 | 58.56 | 58.58 | 2,976,689 | -0.04(-0.07%) |
Oct 16, 2024 | 58.63 | 58.64 | 58.61 | 58.62 | 2,669,034 | +0.04(+0.07%) |
Oct 15, 2024 | 58.60 | 58.61 | 58.57 | 58.58 | 3,167,665 | +0.03(+0.05%) |
Oct 14, 2024 | 58.52 | 58.57 | 58.52 | 58.55 | 947,395 | -0.05(-0.09%) |
Oct 11, 2024 | 58.57 | 58.60 | 58.56 | 58.60 | 1,954,271 | +0.05(+0.09%) |
Oct 10, 2024 | 58.54 | 58.56 | 58.48 | 58.55 | 2,129,485 | +0.06(+0.10%) |
Oct 09, 2024 | 58.53 | 58.53 | 58.48 | 58.49 | 2,753,312 | -0.05(-0.09%) |
Oct 08, 2024 | 58.50 | 58.55 | 58.50 | 58.54 | 1,761,164 | +0.04(+0.07%) |
Oct 07, 2024 | 58.49 | 58.53 | 58.48 | 58.50 | 2,237,198 | -0.07(-0.12%) |
Oct 04, 2024 | 58.61 | 58.66 | 58.56 | 58.57 | 2,416,325 | -0.20(-0.34%) |
Oct 03, 2024 | 58.82 | 58.83 | 58.77 | 58.77 | 2,746,049 | -0.09(-0.15%) |
Oct 02, 2024 | 58.84 | 58.87 | 58.83 | 58.86 | 1,576,053 | -0.02(-0.03%) |
Oct 01, 2024 | 58.86 | 58.92 | 58.85 | 58.88 | 3,502,304 | +0.06(+0.11%) |
Sep 30, 2024 | 58.88 | 58.89 | 58.80 | 58.82 | 3,725,066 | -0.09(-0.15%) |
Sep 27, 2024 | 58.88 | 58.92 | 58.87 | 58.91 | 2,369,575 | +0.08(+0.14%) |
Sep 26, 2024 | 58.88 | 58.88 | 58.82 | 58.83 | 1,558,633 | -0.05(-0.08%) |
Sep 25, 2024 | 58.93 | 58.93 | 58.88 | 58.88 | 2,296,011 | -0.05(-0.08%) |
Sep 24, 2024 | 58.88 | 58.93 | 58.86 | 58.93 | 1,925,720 | +0.06(+0.10%) |
Sep 23, 2024 | 58.85 | 58.89 | 58.83 | 58.87 | 1,365,659 | +0.00(+0.00%) |
Sep 20, 2024 | 58.83 | 58.89 | 58.80 | 58.87 | 5,643,446 | +0.02(+0.03%) |
Sep 19, 2024 | 58.82 | 58.85 | 58.80 | 58.85 | 4,814,516 | +0.04(+0.07%) |
Sep 18, 2024 | 58.80 | 58.89 | 58.76 | 58.81 | 1,362,254 | -0.01(-0.02%) |
Sep 17, 2024 | 58.83 | 58.84 | 58.80 | 58.82 | 1,740,835 | -0.03(-0.05%) |
Sep 16, 2024 | 58.86 | 58.87 | 58.83 | 58.85 | 2,432,171 | +0.04(+0.07%) |
Sep 13, 2024 | 58.83 | 58.84 | 58.79 | 58.81 | 1,321,473 | +0.09(+0.15%) |
Sep 12, 2024 | 58.73 | 58.75 | 58.68 | 58.72 | 1,826,294 | -0.02(-0.03%) |
Sep 11, 2024 | 58.73 | 58.80 | 58.71 | 58.74 | 1,558,415 | -0.04(-0.07%) |
Sep 10, 2024 | 58.70 | 58.79 | 58.70 | 58.78 | 2,660,839 | +0.09(+0.15%) |
Sep 09, 2024 | 58.67 | 58.71 | 58.66 | 58.69 | 2,392,165 | +0.00(+0.00%) |
Sep 06, 2024 | 58.65 | 58.75 | 58.58 | 58.69 | 6,976,557 | +0.10(+0.17%) |
Sep 05, 2024 | 58.61 | 58.62 | 58.54 | 58.59 | 2,079,898 | +0.04(+0.07%) |
Sep 04, 2024 | 58.47 | 58.57 | 58.47 | 58.55 | 3,700,616 | +0.12(+0.20%) |
Sep 03, 2024 | 58.42 | 58.48 | 58.41 | 58.43 | 2,669,434 | +0.07(+0.12%) |
Aug 30, 2024 | 58.38 | 58.40 | 58.36 | 58.36 | 1,092,219 | +0.00(+0.00%) |
Aug 29, 2024 | 58.37 | 58.38 | 58.35 | 58.36 | 964,288 | -0.01(-0.02%) |
Aug 28, 2024 | 58.40 | 58.41 | 58.37 | 58.37 | 3,479,564 | -0.02(-0.03%) |
Aug 27, 2024 | 58.34 | 58.39 | 58.33 | 58.39 | 2,139,755 | +0.04(+0.07%) |
Aug 26, 2024 | 58.40 | 58.40 | 58.33 | 58.35 | 3,183,611 | +0.00(+0.00%) |
Aug 23, 2024 | 58.28 | 58.37 | 58.26 | 58.35 | 2,402,554 | +0.10(+0.17%) |
Aug 22, 2024 | 58.29 | 58.29 | 58.23 | 58.25 | 1,714,620 | -0.08(-0.14%) |
Aug 21, 2024 | 58.28 | 58.36 | 58.25 | 58.33 | 1,550,338 | +0.07(+0.12%) |
Aug 20, 2024 | 58.23 | 58.26 | 58.22 | 58.26 | 1,750,928 | +0.08(+0.14%) |
Aug 19, 2024 | 58.16 | 58.20 | 58.16 | 58.18 | 1,978,123 | +0.00(+0.00%) |
Aug 16, 2024 | 58.17 | 58.18 | 58.12 | 58.18 | 1,569,889 | +0.07(+0.12%) |
Aug 15, 2024 | 58.12 | 58.14 | 58.09 | 58.11 | 1,837,161 | -0.14(-0.24%) |
Aug 14, 2024 | 58.23 | 58.29 | 58.22 | 58.25 | 1,328,481 | +0.00(+0.00%) |
Aug 13, 2024 | 58.24 | 58.27 | 58.23 | 58.25 | 1,181,360 | +0.06(+0.10%) |
Aug 12, 2024 | 58.12 | 58.19 | 58.11 | 58.19 | 1,903,186 | +0.07(+0.12%) |
Aug 09, 2024 | 58.16 | 58.17 | 58.11 | 58.12 | 1,782,493 | +0.00(+0.00%) |
Aug 08, 2024 | 58.08 | 58.13 | 58.07 | 58.12 | 1,733,339 | -0.03(-0.05%) |
Aug 07, 2024 | 58.14 | 58.18 | 58.11 | 58.15 | 2,342,075 | +0.00(+0.00%) |
Aug 06, 2024 | 58.23 | 58.24 | 58.13 | 58.15 | 5,137,449 | -0.11(-0.19%) |
Aug 05, 2024 | 58.42 | 58.45 | 58.20 | 58.26 | 12,266,441 | -0.02(-0.03%) |
Aug 02, 2024 | 58.18 | 58.29 | 58.17 | 58.28 | 4,774,395 | +0.33(+0.57%) |