Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.24 | 62.42 | 62.16 | 62.30 | 18,797 | +0.06(+0.09%) |
Oct 17, 2024 | 62.33 | 62.35 | 62.12 | 62.24 | 11,450 | -0.09(-0.14%) |
Oct 16, 2024 | 61.93 | 62.52 | 61.93 | 62.33 | 17,933 | +0.47(+0.76%) |
Oct 15, 2024 | 61.65 | 62.33 | 61.65 | 61.86 | 19,859 | +0.25(+0.41%) |
Oct 14, 2024 | 61.15 | 61.65 | 61.15 | 61.61 | 17,660 | +0.41(+0.67%) |
Oct 11, 2024 | 60.73 | 61.20 | 60.73 | 61.20 | 22,747 | +0.64(+1.05%) |
Oct 10, 2024 | 60.72 | 60.77 | 60.36 | 60.56 | 16,714 | -0.30(-0.49%) |
Oct 09, 2024 | 60.48 | 61.15 | 60.48 | 60.86 | 36,769 | +0.31(+0.51%) |
Oct 08, 2024 | 60.61 | 60.76 | 60.42 | 60.55 | 51,230 | +0.02(+0.03%) |
Oct 07, 2024 | 60.85 | 60.85 | 60.33 | 60.53 | 16,343 | -0.46(-0.75%) |
Oct 04, 2024 | 60.80 | 61.02 | 60.56 | 60.99 | 23,416 | +0.40(+0.66%) |
Oct 03, 2024 | 60.64 | 60.71 | 60.32 | 60.59 | 44,936 | -0.26(-0.43%) |
Oct 02, 2024 | 60.76 | 61.09 | 60.70 | 60.85 | 14,169 | +0.00(+0.00%) |
Oct 01, 2024 | 61.05 | 61.05 | 60.64 | 60.85 | 27,076 | -0.19(-0.31%) |
Sep 30, 2024 | 60.82 | 61.11 | 60.63 | 61.04 | 15,026 | +0.25(+0.41%) |
Sep 27, 2024 | 61.07 | 61.45 | 60.79 | 60.79 | 38,411 | +0.00(+0.00%) |
Sep 26, 2024 | 60.89 | 60.96 | 60.63 | 60.79 | 62,028 | +0.20(+0.33%) |
Sep 25, 2024 | 60.96 | 60.96 | 60.53 | 60.59 | 29,313 | -0.36(-0.59%) |
Sep 24, 2024 | 60.85 | 61.09 | 60.83 | 60.95 | 19,692 | +0.18(+0.30%) |
Sep 23, 2024 | 60.29 | 60.88 | 60.29 | 60.77 | 13,429 | +0.53(+0.88%) |
Sep 20, 2024 | 60.40 | 60.43 | 60.17 | 60.24 | 10,700 | -0.32(-0.53%) |
Sep 19, 2024 | 60.79 | 60.79 | 60.27 | 60.56 | 21,244 | +0.43(+0.72%) |
Sep 18, 2024 | 60.27 | 60.60 | 60.08 | 60.13 | 13,851 | -0.14(-0.23%) |
Sep 17, 2024 | 60.40 | 60.67 | 60.18 | 60.26 | 31,862 | +0.05(+0.08%) |
Sep 16, 2024 | 59.85 | 60.33 | 59.85 | 60.22 | 70,275 | +0.52(+0.87%) |
Sep 13, 2024 | 59.14 | 59.74 | 59.14 | 59.70 | 18,395 | +0.82(+1.39%) |
Sep 12, 2024 | 58.64 | 58.95 | 58.44 | 58.88 | 62,144 | +0.37(+0.63%) |
Sep 11, 2024 | 58.58 | 58.61 | 57.75 | 58.52 | 409,039 | -0.22(-0.37%) |
Sep 10, 2024 | 58.76 | 58.87 | 58.52 | 58.74 | 12,875 | +0.05(+0.08%) |
Sep 09, 2024 | 58.57 | 58.99 | 58.36 | 58.69 | 24,579 | +0.23(+0.39%) |
Sep 06, 2024 | 59.15 | 59.26 | 58.39 | 58.46 | 19,195 | -0.62(-1.04%) |
Sep 05, 2024 | 59.46 | 59.56 | 59.07 | 59.07 | 20,250 | -0.25(-0.42%) |
Sep 04, 2024 | 59.27 | 59.58 | 59.19 | 59.32 | 14,511 | +0.01(+0.02%) |
Sep 03, 2024 | 59.74 | 59.77 | 59.10 | 59.31 | 18,078 | -0.71(-1.18%) |
Aug 30, 2024 | 59.61 | 60.02 | 59.42 | 60.02 | 109,681 | +0.60(+1.00%) |
Aug 29, 2024 | 59.48 | 59.75 | 59.26 | 59.42 | 22,875 | +0.14(+0.23%) |
Aug 28, 2024 | 59.10 | 59.54 | 59.10 | 59.28 | 30,773 | +0.02(+0.03%) |
Aug 27, 2024 | 59.12 | 59.29 | 59.08 | 59.26 | 19,782 | +0.03(+0.05%) |
Aug 26, 2024 | 59.51 | 59.87 | 59.23 | 59.23 | 27,295 | -0.10(-0.17%) |
Aug 23, 2024 | 58.84 | 59.49 | 58.84 | 59.33 | 18,426 | +0.72(+1.22%) |
Aug 22, 2024 | 58.69 | 58.70 | 58.50 | 58.62 | 17,881 | -0.01(-0.02%) |
Aug 21, 2024 | 58.35 | 58.68 | 58.24 | 58.63 | 17,156 | +0.45(+0.77%) |
Aug 20, 2024 | 58.37 | 58.37 | 58.07 | 58.18 | 26,943 | -0.30(-0.51%) |
Aug 19, 2024 | 58.13 | 58.48 | 58.13 | 58.48 | 20,966 | +0.38(+0.65%) |
Aug 16, 2024 | 57.89 | 58.19 | 57.89 | 58.10 | 11,963 | +0.15(+0.26%) |
Aug 15, 2024 | 57.96 | 58.16 | 57.74 | 57.95 | 20,006 | +0.44(+0.76%) |
Aug 14, 2024 | 57.37 | 57.59 | 57.27 | 57.51 | 31,362 | +0.23(+0.40%) |
Aug 13, 2024 | 57.02 | 57.34 | 56.82 | 57.28 | 22,839 | +0.48(+0.84%) |
Aug 12, 2024 | 57.35 | 57.35 | 56.75 | 56.81 | 14,643 | -0.46(-0.80%) |
Aug 09, 2024 | 57.20 | 57.37 | 56.85 | 57.26 | 86,972 | +0.10(+0.17%) |
Aug 08, 2024 | 56.82 | 57.28 | 56.76 | 57.16 | 34,165 | +0.64(+1.13%) |
Aug 07, 2024 | 57.13 | 57.28 | 56.42 | 56.53 | 45,498 | -0.19(-0.33%) |
Aug 06, 2024 | 56.26 | 57.26 | 56.18 | 56.72 | 29,507 | +0.55(+0.97%) |
Aug 05, 2024 | 55.87 | 56.67 | 55.80 | 56.17 | 41,543 | -1.61(-2.79%) |
Aug 02, 2024 | 57.78 | 58.10 | 57.24 | 57.78 | 228,386 | -0.57(-0.97%) |