Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.89 | 60.00 | 59.65 | 59.97 | 35,817 | +0.08(+0.14%) |
Oct 17, 2024 | 60.17 | 60.17 | 59.82 | 59.89 | 19,088 | -0.26(-0.42%) |
Oct 16, 2024 | 59.76 | 60.19 | 59.76 | 60.15 | 17,626 | +0.52(+0.87%) |
Oct 15, 2024 | 59.63 | 60.22 | 59.63 | 59.63 | 19,483 | +0.08(+0.14%) |
Oct 14, 2024 | 59.14 | 59.55 | 58.98 | 59.55 | 15,801 | +0.38(+0.64%) |
Oct 11, 2024 | 58.72 | 59.17 | 58.72 | 59.17 | 39,306 | +0.61(+1.05%) |
Oct 10, 2024 | 58.71 | 58.85 | 58.49 | 58.56 | 50,844 | -0.28(-0.48%) |
Oct 09, 2024 | 58.39 | 58.93 | 58.39 | 58.84 | 34,406 | +0.41(+0.71%) |
Oct 08, 2024 | 58.47 | 58.48 | 58.18 | 58.43 | 24,255 | -0.00(-0.00%) |
Oct 07, 2024 | 58.72 | 58.78 | 58.28 | 58.43 | 19,378 | -0.39(-0.66%) |
Oct 04, 2024 | 58.73 | 58.82 | 58.42 | 58.82 | 42,171 | +0.42(+0.72%) |
Oct 03, 2024 | 58.50 | 58.50 | 58.17 | 58.40 | 31,483 | -0.26(-0.44%) |
Oct 02, 2024 | 58.65 | 58.89 | 58.60 | 58.66 | 28,804 | -0.15(-0.26%) |
Oct 01, 2024 | 58.88 | 58.88 | 58.55 | 58.81 | 47,350 | -0.16(-0.27%) |
Sep 30, 2024 | 58.85 | 59.03 | 58.52 | 58.97 | 31,210 | +0.15(+0.26%) |
Sep 27, 2024 | 58.72 | 59.16 | 58.69 | 58.82 | 41,649 | +0.23(+0.39%) |
Sep 26, 2024 | 58.15 | 58.59 | 58.15 | 58.59 | 31,056 | +0.55(+0.94%) |
Sep 25, 2024 | 58.57 | 58.57 | 58.04 | 58.04 | 18,763 | -0.52(-0.89%) |
Sep 24, 2024 | 58.44 | 58.69 | 58.42 | 58.57 | 45,871 | +0.23(+0.39%) |
Sep 23, 2024 | 58.28 | 58.37 | 58.16 | 58.34 | 30,220 | +0.30(+0.52%) |
Sep 20, 2024 | 58.09 | 58.09 | 57.84 | 58.04 | 20,988 | -0.29(-0.49%) |
Sep 19, 2024 | 58.60 | 58.60 | 58.14 | 58.32 | 34,065 | +0.45(+0.77%) |
Sep 18, 2024 | 57.97 | 58.46 | 57.78 | 57.87 | 41,028 | +0.00(+0.00%) |
Sep 17, 2024 | 57.96 | 58.27 | 57.74 | 57.87 | 20,480 | -0.06(-0.10%) |
Sep 16, 2024 | 57.71 | 57.94 | 57.65 | 57.93 | 25,643 | +0.54(+0.94%) |
Sep 13, 2024 | 57.09 | 57.43 | 57.09 | 57.39 | 19,011 | +0.52(+0.92%) |
Sep 12, 2024 | 56.70 | 56.90 | 56.45 | 56.87 | 33,957 | +0.15(+0.26%) |
Sep 11, 2024 | 56.80 | 56.80 | 55.90 | 56.72 | 22,344 | -0.24(-0.42%) |
Sep 10, 2024 | 57.16 | 57.16 | 56.73 | 56.96 | 22,289 | -0.17(-0.30%) |
Sep 09, 2024 | 56.81 | 57.37 | 56.81 | 57.14 | 19,375 | +0.55(+0.97%) |
Sep 06, 2024 | 57.24 | 57.52 | 56.53 | 56.59 | 27,371 | -0.63(-1.10%) |
Sep 05, 2024 | 57.64 | 57.64 | 57.03 | 57.22 | 32,969 | -0.25(-0.44%) |
Sep 04, 2024 | 57.62 | 57.94 | 57.29 | 57.47 | 37,870 | -0.11(-0.20%) |
Sep 03, 2024 | 57.67 | 57.87 | 57.47 | 57.58 | 29,699 | -0.43(-0.73%) |
Aug 30, 2024 | 57.61 | 58.01 | 57.42 | 58.01 | 20,995 | +0.53(+0.91%) |
Aug 29, 2024 | 57.45 | 57.74 | 57.01 | 57.49 | 46,112 | +0.33(+0.57%) |
Aug 28, 2024 | 57.10 | 57.38 | 56.94 | 57.16 | 32,276 | +0.03(+0.05%) |
Aug 27, 2024 | 57.26 | 57.27 | 57.00 | 57.13 | 24,190 | -0.21(-0.36%) |
Aug 26, 2024 | 57.24 | 57.61 | 57.24 | 57.34 | 114,394 | +0.24(+0.42%) |
Aug 23, 2024 | 56.54 | 57.15 | 56.48 | 57.09 | 62,064 | +0.78(+1.39%) |
Aug 22, 2024 | 56.51 | 56.54 | 56.17 | 56.31 | 46,949 | -0.11(-0.20%) |
Aug 21, 2024 | 56.27 | 56.42 | 56.22 | 56.42 | 22,115 | +0.37(+0.66%) |
Aug 20, 2024 | 56.16 | 56.26 | 56.04 | 56.06 | 45,061 | -0.15(-0.26%) |
Aug 19, 2024 | 55.86 | 56.22 | 55.86 | 56.20 | 22,633 | +0.38(+0.68%) |
Aug 16, 2024 | 55.43 | 55.86 | 55.43 | 55.82 | 36,553 | +0.25(+0.44%) |
Aug 15, 2024 | 55.51 | 55.72 | 55.40 | 55.58 | 40,956 | +0.42(+0.76%) |
Aug 14, 2024 | 55.03 | 55.26 | 55.03 | 55.16 | 24,960 | +0.12(+0.22%) |
Aug 13, 2024 | 54.58 | 55.11 | 54.49 | 55.04 | 33,250 | +0.59(+1.08%) |
Aug 12, 2024 | 54.80 | 54.80 | 54.34 | 54.45 | 27,245 | -0.31(-0.57%) |
Aug 09, 2024 | 54.76 | 54.82 | 54.34 | 54.76 | 35,649 | -0.09(-0.16%) |
Aug 08, 2024 | 54.11 | 54.87 | 54.11 | 54.85 | 52,111 | +0.93(+1.73%) |
Aug 07, 2024 | 54.67 | 55.00 | 53.92 | 53.92 | 54,370 | -0.34(-0.62%) |
Aug 06, 2024 | 53.80 | 54.77 | 53.80 | 54.26 | 70,060 | +0.58(+1.09%) |
Aug 05, 2024 | 53.92 | 54.13 | 53.48 | 53.67 | 49,463 | -1.46(-2.64%) |
Aug 02, 2024 | 55.73 | 55.74 | 54.56 | 55.13 | 63,964 | -0.84(-1.50%) |