Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.50 | 61.70 | 60.90 | 61.55 | 1,441,921 | +0.05(+0.08%) |
Sep 30, 2024 | 60.56 | 61.60 | 60.15 | 61.50 | 2,698,166 | +1.34(+2.23%) |
Sep 27, 2024 | 62.50 | 62.73 | 59.00 | 60.16 | 7,417,111 | -2.66(-4.23%) |
Sep 26, 2024 | 62.39 | 62.94 | 62.39 | 62.82 | 1,005,964 | +0.45(+0.72%) |
Sep 25, 2024 | 62.50 | 62.56 | 62.09 | 62.37 | 942,351 | +0.58(+0.94%) |
Sep 24, 2024 | 61.65 | 62.04 | 61.59 | 61.79 | 1,023,007 | +0.14(+0.23%) |
Sep 23, 2024 | 61.78 | 62.19 | 61.50 | 61.65 | 956,610 | +0.07(+0.11%) |
Sep 20, 2024 | 61.82 | 62.02 | 61.41 | 61.58 | 4,772,270 | -0.37(-0.60%) |
Sep 19, 2024 | 61.82 | 62.22 | 61.44 | 61.95 | 2,019,944 | +1.04(+1.71%) |
Sep 18, 2024 | 61.49 | 62.34 | 60.46 | 60.91 | 2,374,076 | -0.27(-0.44%) |
Sep 17, 2024 | 60.87 | 61.51 | 60.67 | 61.18 | 3,343,004 | +0.17(+0.28%) |
Sep 16, 2024 | 60.00 | 61.11 | 59.98 | 61.01 | 1,544,414 | +1.23(+2.06%) |
Sep 13, 2024 | 59.36 | 59.80 | 59.06 | 59.78 | 1,194,486 | +0.57(+0.96%) |
Sep 12, 2024 | 57.95 | 59.25 | 57.88 | 59.21 | 1,410,761 | +1.21(+2.09%) |
Sep 11, 2024 | 57.22 | 58.24 | 56.65 | 58.00 | 1,705,860 | +0.52(+0.90%) |
Sep 10, 2024 | 57.22 | 57.53 | 56.47 | 57.48 | 2,026,249 | +0.39(+0.68%) |
Sep 09, 2024 | 57.26 | 57.80 | 57.00 | 57.09 | 2,458,757 | -0.02(-0.04%) |
Sep 06, 2024 | 58.60 | 58.71 | 57.02 | 57.11 | 1,432,292 | -1.39(-2.38%) |
Sep 05, 2024 | 58.66 | 58.84 | 58.08 | 58.50 | 1,435,553 | -0.02(-0.03%) |
Sep 04, 2024 | 58.49 | 58.74 | 58.19 | 58.52 | 2,561,694 | -0.25(-0.43%) |
Sep 03, 2024 | 58.87 | 59.38 | 58.33 | 58.77 | 2,655,889 | -0.44(-0.74%) |
Aug 30, 2024 | 59.20 | 59.51 | 58.62 | 59.21 | 1,721,462 | +0.03(+0.05%) |
Aug 29, 2024 | 59.00 | 59.79 | 58.67 | 59.18 | 1,287,861 | +0.29(+0.49%) |
Aug 28, 2024 | 58.75 | 59.03 | 58.52 | 58.89 | 1,400,342 | +0.29(+0.49%) |
Aug 27, 2024 | 58.36 | 58.96 | 57.95 | 58.60 | 1,728,294 | +0.14(+0.24%) |
Aug 26, 2024 | 58.91 | 59.29 | 58.41 | 58.46 | 1,215,030 | -0.32(-0.54%) |
Aug 23, 2024 | 58.73 | 58.85 | 58.22 | 58.78 | 1,497,249 | +0.38(+0.65%) |
Aug 22, 2024 | 58.41 | 58.67 | 57.64 | 58.40 | 1,411,991 | -0.03(-0.05%) |
Aug 21, 2024 | 58.19 | 58.51 | 57.37 | 58.43 | 2,680,821 | +1.10(+1.92%) |
Aug 20, 2024 | 57.71 | 57.94 | 57.16 | 57.33 | 1,659,548 | -0.44(-0.76%) |
Aug 19, 2024 | 57.77 | 58.17 | 57.41 | 57.77 | 2,412,418 | +0.05(+0.09%) |
Aug 16, 2024 | 57.05 | 57.76 | 57.05 | 57.72 | 2,250,894 | +0.71(+1.25%) |
Aug 15, 2024 | 56.56 | 57.59 | 56.42 | 57.01 | 3,331,803 | +1.10(+1.97%) |
Aug 14, 2024 | 54.56 | 55.94 | 54.03 | 55.91 | 2,559,804 | +2.09(+3.88%) |
Aug 13, 2024 | 52.68 | 54.03 | 52.28 | 53.82 | 1,952,703 | +1.43(+2.73%) |
Aug 12, 2024 | 52.05 | 52.55 | 51.62 | 52.39 | 1,561,508 | +0.36(+0.69%) |
Aug 09, 2024 | 50.96 | 52.31 | 50.49 | 52.03 | 2,912,037 | +0.72(+1.40%) |
Aug 08, 2024 | 52.37 | 52.83 | 50.84 | 51.31 | 2,705,063 | +0.21(+0.41%) |
Aug 07, 2024 | 52.22 | 52.76 | 51.06 | 51.10 | 2,088,158 | -0.36(-0.70%) |
Aug 06, 2024 | 51.51 | 52.40 | 50.85 | 51.46 | 2,090,008 | +0.23(+0.45%) |
Aug 05, 2024 | 52.24 | 52.47 | 50.89 | 51.23 | 3,022,140 | -2.72(-5.04%) |
Aug 02, 2024 | 53.51 | 54.05 | 52.99 | 53.95 | 1,695,935 | -0.29(-0.53%) |