Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 61.71 | 61.83 | 61.59 | 61.83 | 5,871 | -0.15(-0.23%) |
Oct 01, 2024 | 63.91 | 63.91 | 61.80 | 61.98 | 8,234 | -0.29(-0.47%) |
Sep 30, 2024 | 61.92 | 62.27 | 61.92 | 62.27 | 6,021 | +0.09(+0.15%) |
Sep 27, 2024 | 62.60 | 62.60 | 62.18 | 62.18 | 14,256 | -0.03(-0.05%) |
Sep 26, 2024 | 62.65 | 62.65 | 62.22 | 62.22 | 26,430 | +0.08(+0.13%) |
Sep 25, 2024 | 62.47 | 62.47 | 62.05 | 62.13 | 12,074 | -0.49(-0.79%) |
Sep 24, 2024 | 62.55 | 62.74 | 62.41 | 62.63 | 12,756 | +0.04(+0.06%) |
Sep 23, 2024 | 62.70 | 62.70 | 62.39 | 62.59 | 8,489 | +0.53(+0.86%) |
Sep 20, 2024 | 62.02 | 62.19 | 61.97 | 62.06 | 20,188 | -0.70(-1.12%) |
Sep 19, 2024 | 63.01 | 63.01 | 62.34 | 62.76 | 41,684 | +0.37(+0.59%) |
Sep 18, 2024 | 62.52 | 62.98 | 62.32 | 62.39 | 80,829 | -0.08(-0.14%) |
Sep 17, 2024 | 62.96 | 62.97 | 62.42 | 62.47 | 32,030 | -0.50(-0.79%) |
Sep 16, 2024 | 63.05 | 63.05 | 62.72 | 62.97 | 92,899 | +0.35(+0.55%) |
Sep 13, 2024 | 62.63 | 62.69 | 62.40 | 62.62 | 41,207 | +0.48(+0.78%) |
Sep 12, 2024 | 61.70 | 62.15 | 61.64 | 62.14 | 221,847 | +0.45(+0.73%) |
Sep 11, 2024 | 60.98 | 61.70 | 60.89 | 61.69 | 6,329 | +0.01(+0.01%) |
Sep 10, 2024 | 61.12 | 61.68 | 61.01 | 61.68 | 9,918 | +0.75(+1.23%) |
Sep 09, 2024 | 60.79 | 61.02 | 60.73 | 60.93 | 5,164 | +0.37(+0.62%) |
Sep 06, 2024 | 60.96 | 60.96 | 60.30 | 60.56 | 11,587 | -0.36(-0.59%) |
Sep 05, 2024 | 61.18 | 61.35 | 60.79 | 60.92 | 12,763 | +0.15(+0.24%) |
Sep 04, 2024 | 60.91 | 61.09 | 60.55 | 60.77 | 11,251 | +0.11(+0.18%) |
Sep 03, 2024 | 60.60 | 60.82 | 60.41 | 60.66 | 13,729 | -0.39(-0.64%) |
Aug 30, 2024 | 60.76 | 61.05 | 60.43 | 61.05 | 8,814 | +0.52(+0.86%) |
Aug 29, 2024 | 60.79 | 60.79 | 60.51 | 60.53 | 10,336 | -0.21(-0.34%) |
Aug 28, 2024 | 60.99 | 60.99 | 60.49 | 60.74 | 6,059 | -0.12(-0.19%) |
Aug 27, 2024 | 60.71 | 60.90 | 60.66 | 60.85 | 3,808 | +0.13(+0.22%) |
Aug 26, 2024 | 60.99 | 60.99 | 60.72 | 60.72 | 20,099 | +0.10(+0.17%) |
Aug 23, 2024 | 59.64 | 60.64 | 59.64 | 60.62 | 14,957 | +1.26(+2.12%) |
Aug 22, 2024 | 59.37 | 59.39 | 59.22 | 59.37 | 5,615 | +0.08(+0.14%) |
Aug 21, 2024 | 58.94 | 59.29 | 58.86 | 59.28 | 12,114 | +0.46(+0.78%) |
Aug 20, 2024 | 58.93 | 58.93 | 58.78 | 58.82 | 26,598 | -0.15(-0.26%) |
Aug 19, 2024 | 58.49 | 58.98 | 58.49 | 58.98 | 7,720 | +0.64(+1.10%) |
Aug 16, 2024 | 58.28 | 58.47 | 58.23 | 58.34 | 5,844 | -0.06(-0.10%) |
Aug 15, 2024 | 58.47 | 58.61 | 58.25 | 58.39 | 7,084 | +0.16(+0.27%) |
Aug 14, 2024 | 58.12 | 58.35 | 58.09 | 58.24 | 7,212 | +0.28(+0.47%) |
Aug 13, 2024 | 57.70 | 58.00 | 57.59 | 57.96 | 5,598 | +0.65(+1.13%) |
Aug 12, 2024 | 57.54 | 57.54 | 57.19 | 57.31 | 7,633 | -0.57(-0.99%) |
Aug 09, 2024 | 57.67 | 57.90 | 57.58 | 57.88 | 13,295 | +0.25(+0.44%) |
Aug 08, 2024 | 57.33 | 57.68 | 57.05 | 57.63 | 9,576 | +0.70(+1.22%) |
Aug 07, 2024 | 57.89 | 57.98 | 56.93 | 56.93 | 5,664 | -0.34(-0.60%) |
Aug 06, 2024 | 56.75 | 57.53 | 56.75 | 57.27 | 5,243 | +1.17(+2.09%) |
Aug 05, 2024 | 55.95 | 56.70 | 55.95 | 56.10 | 5,563 | -1.49(-2.58%) |
Aug 02, 2024 | 57.69 | 57.97 | 57.32 | 57.59 | 4,710 | -0.32(-0.55%) |