Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.97 | 61.97 | 61.14 | 61.53 | 27,869 | -0.46(-0.74%) |
Sep 30, 2024 | 62.09 | 62.15 | 61.50 | 61.99 | 31,693 | +0.65(+1.06%) |
Sep 27, 2024 | 61.64 | 61.76 | 61.14 | 61.34 | 53,542 | +0.37(+0.61%) |
Sep 26, 2024 | 61.03 | 61.30 | 60.78 | 60.97 | 23,963 | +0.43(+0.71%) |
Sep 25, 2024 | 60.89 | 61.11 | 60.54 | 60.54 | 24,561 | -0.17(-0.28%) |
Sep 24, 2024 | 60.29 | 61.05 | 60.29 | 60.71 | 35,254 | -0.29(-0.48%) |
Sep 23, 2024 | 61.14 | 61.48 | 60.93 | 61.00 | 38,596 | +0.14(+0.23%) |
Sep 20, 2024 | 60.85 | 61.09 | 60.37 | 60.86 | 43,888 | +1.02(+1.70%) |
Sep 19, 2024 | 60.09 | 60.20 | 59.46 | 59.84 | 75,790 | -0.62(-1.03%) |
Sep 18, 2024 | 60.23 | 61.59 | 60.23 | 60.46 | 89,631 | -0.38(-0.62%) |
Sep 17, 2024 | 61.30 | 61.33 | 60.80 | 60.84 | 26,065 | +0.47(+0.78%) |
Sep 16, 2024 | 60.01 | 60.46 | 59.97 | 60.37 | 70,075 | +0.73(+1.22%) |
Sep 13, 2024 | 59.48 | 59.76 | 59.39 | 59.64 | 116,747 | +0.58(+0.98%) |
Sep 12, 2024 | 59.08 | 59.11 | 58.65 | 59.06 | 75,940 | -0.27(-0.45%) |
Sep 11, 2024 | 59.02 | 59.33 | 58.60 | 59.33 | 122,165 | +0.34(+0.58%) |
Sep 10, 2024 | 58.82 | 59.03 | 58.62 | 58.99 | 83,256 | +0.13(+0.22%) |
Sep 09, 2024 | 58.94 | 59.14 | 58.86 | 58.86 | 57,215 | +0.75(+1.29%) |
Sep 06, 2024 | 58.64 | 58.89 | 58.11 | 58.11 | 20,517 | -0.46(-0.79%) |
Sep 05, 2024 | 58.52 | 58.59 | 58.00 | 58.57 | 70,315 | +1.07(+1.86%) |
Sep 04, 2024 | 57.04 | 57.80 | 57.04 | 57.50 | 25,509 | +0.70(+1.23%) |
Sep 03, 2024 | 57.05 | 57.26 | 56.75 | 56.80 | 24,738 | -0.08(-0.14%) |
Aug 30, 2024 | 56.97 | 57.05 | 56.69 | 56.88 | 33,414 | +0.36(+0.64%) |
Aug 29, 2024 | 56.58 | 56.83 | 56.41 | 56.52 | 27,907 | -0.17(-0.31%) |
Aug 28, 2024 | 56.78 | 57.01 | 56.64 | 56.69 | 25,377 | -0.09(-0.16%) |
Aug 27, 2024 | 56.35 | 57.00 | 56.35 | 56.78 | 30,570 | +0.04(+0.07%) |
Aug 26, 2024 | 56.74 | 57.09 | 56.74 | 56.74 | 21,314 | +0.26(+0.46%) |
Aug 23, 2024 | 56.26 | 56.91 | 56.24 | 56.48 | 26,263 | +0.36(+0.64%) |
Aug 22, 2024 | 56.39 | 56.39 | 55.82 | 56.12 | 37,484 | +0.11(+0.20%) |
Aug 21, 2024 | 55.82 | 56.11 | 55.58 | 56.01 | 107,599 | +0.24(+0.43%) |
Aug 20, 2024 | 55.47 | 55.86 | 55.44 | 55.77 | 178,261 | +0.06(+0.11%) |
Aug 19, 2024 | 55.15 | 55.87 | 55.15 | 55.71 | 49,024 | +1.02(+1.87%) |
Aug 16, 2024 | 54.07 | 54.69 | 54.07 | 54.69 | 32,065 | +0.64(+1.18%) |
Aug 15, 2024 | 53.82 | 54.11 | 53.77 | 54.05 | 47,045 | -0.06(-0.11%) |
Aug 14, 2024 | 53.90 | 54.34 | 53.90 | 54.11 | 38,106 | -0.01(-0.02%) |
Aug 13, 2024 | 53.59 | 54.12 | 53.57 | 54.12 | 57,734 | +1.05(+1.98%) |
Aug 12, 2024 | 53.04 | 53.15 | 52.84 | 53.07 | 24,335 | +0.11(+0.21%) |
Aug 09, 2024 | 52.51 | 53.01 | 52.41 | 52.96 | 64,385 | +0.04(+0.08%) |
Aug 08, 2024 | 52.39 | 52.96 | 52.39 | 52.92 | 75,269 | +0.46(+0.88%) |
Aug 07, 2024 | 52.73 | 52.99 | 52.45 | 52.46 | 51,353 | +0.21(+0.40%) |
Aug 06, 2024 | 52.00 | 52.42 | 51.80 | 52.25 | 51,949 | +0.12(+0.23%) |
Aug 05, 2024 | 53.18 | 53.30 | 52.12 | 52.13 | 44,975 | -2.12(-3.91%) |
Aug 02, 2024 | 54.05 | 54.46 | 53.72 | 54.25 | 46,252 | +1.68(+3.20%) |