Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.45 | 61.67 | 61.27 | 61.57 | 715,341 | +0.12(+0.20%) |
Sep 30, 2024 | 61.62 | 61.72 | 61.14 | 61.45 | 1,253,830 | -0.12(-0.19%) |
Sep 27, 2024 | 61.13 | 61.78 | 61.13 | 61.57 | 1,242,368 | +0.44(+0.72%) |
Sep 26, 2024 | 60.68 | 61.36 | 60.66 | 61.13 | 1,051,508 | +0.43(+0.71%) |
Sep 25, 2024 | 60.74 | 61.07 | 60.50 | 60.70 | 825,266 | +0.02(+0.03%) |
Sep 24, 2024 | 60.45 | 60.82 | 60.40 | 60.68 | 747,721 | -0.11(-0.18%) |
Sep 23, 2024 | 60.56 | 60.90 | 60.43 | 60.79 | 759,048 | +0.19(+0.31%) |
Sep 20, 2024 | 60.48 | 60.65 | 59.78 | 60.60 | 2,753,915 | +0.12(+0.20%) |
Sep 19, 2024 | 60.98 | 61.03 | 60.28 | 60.48 | 1,564,369 | -0.67(-1.10%) |
Sep 18, 2024 | 61.45 | 61.59 | 60.95 | 61.15 | 787,215 | -0.51(-0.83%) |
Sep 17, 2024 | 61.99 | 62.29 | 61.51 | 61.66 | 1,294,104 | -0.33(-0.53%) |
Sep 16, 2024 | 61.84 | 62.24 | 61.78 | 61.99 | 1,078,575 | +0.15(+0.24%) |
Sep 13, 2024 | 61.44 | 61.94 | 61.23 | 61.84 | 1,096,002 | +0.50(+0.82%) |
Sep 12, 2024 | 60.74 | 61.56 | 60.73 | 61.34 | 1,471,617 | +0.59(+0.97%) |
Sep 11, 2024 | 60.40 | 60.79 | 60.05 | 60.75 | 1,357,967 | +0.20(+0.33%) |
Sep 10, 2024 | 60.77 | 61.14 | 60.43 | 60.55 | 2,113,256 | -0.45(-0.74%) |
Sep 09, 2024 | 60.66 | 61.18 | 60.66 | 61.00 | 1,533,444 | +0.48(+0.79%) |
Sep 06, 2024 | 61.13 | 61.30 | 60.31 | 60.52 | 1,742,053 | -0.61(-1.00%) |
Sep 05, 2024 | 60.72 | 61.24 | 60.67 | 61.13 | 1,189,292 | +0.62(+1.02%) |
Sep 04, 2024 | 60.34 | 60.84 | 60.30 | 60.51 | 978,676 | +0.12(+0.20%) |
Sep 03, 2024 | 59.30 | 60.42 | 59.29 | 60.39 | 2,975,135 | +1.09(+1.84%) |
Aug 30, 2024 | 59.30 | 0 | +0.29(+0.49%) | |||
Aug 29, 2024 | 58.92 | 59.12 | 58.44 | 59.01 | 2,440,944 | +0.00(+0.00%) |
Aug 28, 2024 | 58.92 | 59.23 | 58.75 | 59.01 | 1,432,229 | +0.06(+0.10%) |
Aug 27, 2024 | 59.06 | 59.20 | 58.72 | 58.95 | 2,897,001 | -0.22(-0.37%) |
Aug 26, 2024 | 59.43 | 59.54 | 59.08 | 59.17 | 3,842,577 | -0.32(-0.54%) |
Aug 23, 2024 | 59.53 | 59.71 | 59.36 | 59.49 | 1,096,864 | +0.09(+0.15%) |
Aug 22, 2024 | 59.35 | 59.70 | 59.24 | 59.40 | 2,589,322 | +0.07(+0.12%) |
Aug 21, 2024 | 59.26 | 59.56 | 59.14 | 59.33 | 1,682,523 | -0.08(-0.13%) |
Aug 20, 2024 | 59.50 | 59.50 | 59.05 | 59.41 | 3,687,706 | -0.67(-1.12%) |
Aug 19, 2024 | 59.94 | 60.37 | 59.83 | 60.08 | 1,893,720 | +0.14(+0.23%) |
Aug 16, 2024 | 59.99 | 60.02 | 59.66 | 59.94 | 939,331 | +0.04(+0.07%) |
Aug 15, 2024 | 59.32 | 59.93 | 59.05 | 59.90 | 2,119,272 | +0.33(+0.55%) |
Aug 14, 2024 | 59.44 | 59.99 | 59.15 | 59.57 | 2,628,902 | +0.00(+0.00%) |
Aug 13, 2024 | 58.91 | 59.61 | 58.68 | 59.57 | 1,055,889 | +0.81(+1.38%) |
Aug 12, 2024 | 59.10 | 59.14 | 58.67 | 58.76 | 1,735,808 | -0.23(-0.39%) |
Aug 09, 2024 | 59.19 | 59.19 | 58.61 | 58.99 | 1,655,352 | -0.13(-0.22%) |
Aug 08, 2024 | 58.56 | 59.40 | 58.56 | 59.12 | 1,057,735 | +0.43(+0.73%) |
Aug 07, 2024 | 58.60 | 59.04 | 58.14 | 58.69 | 2,116,920 | +0.25(+0.43%) |
Aug 06, 2024 | 57.65 | 58.66 | 57.50 | 58.44 | 2,791,630 | -0.57(-0.97%) |
Aug 02, 2024 | 59.01 | 0 | +1.11(+1.92%) |