Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2024 | 60.80 | 61.46 | 59.75 | 60.19 | 1,121,215 | -1.12(-1.83%) |
Dec 09, 2024 | 62.00 | 62.16 | 61.19 | 61.31 | 683,368 | -0.70(-1.13%) |
Dec 06, 2024 | 62.55 | 62.83 | 61.91 | 62.01 | 805,623 | -0.08(-0.13%) |
Dec 05, 2024 | 62.31 | 62.68 | 61.93 | 62.09 | 1,172,095 | -0.15(-0.24%) |
Dec 04, 2024 | 62.62 | 62.88 | 61.75 | 62.24 | 1,068,408 | -0.56(-0.89%) |
Dec 03, 2024 | 63.10 | 63.61 | 62.56 | 62.80 | 998,304 | -0.23(-0.36%) |
Dec 02, 2024 | 63.41 | 63.62 | 62.31 | 63.03 | 850,295 | -0.36(-0.57%) |
Nov 29, 2024 | 63.55 | 63.81 | 63.06 | 63.39 | 570,214 | -0.12(-0.19%) |
Nov 27, 2024 | 63.64 | 64.69 | 63.47 | 63.51 | 555,779 | +0.19(+0.30%) |
Nov 26, 2024 | 63.78 | 63.78 | 62.52 | 63.32 | 1,104,448 | -0.51(-0.80%) |
Nov 25, 2024 | 62.56 | 64.83 | 62.18 | 63.83 | 2,544,861 | +1.89(+3.05%) |
Nov 22, 2024 | 60.72 | 61.99 | 60.72 | 61.94 | 1,054,454 | +1.28(+2.11%) |
Nov 21, 2024 | 60.08 | 61.04 | 59.90 | 60.66 | 1,260,733 | +0.58(+0.97%) |
Nov 20, 2024 | 60.84 | 60.93 | 59.70 | 60.08 | 624,217 | -0.86(-1.41%) |
Nov 19, 2024 | 60.60 | 61.29 | 60.37 | 60.94 | 632,684 | -0.10(-0.16%) |
Nov 18, 2024 | 60.56 | 61.06 | 60.27 | 61.04 | 709,559 | +0.30(+0.49%) |
Nov 15, 2024 | 60.90 | 61.48 | 60.44 | 60.74 | 709,178 | -0.24(-0.39%) |
Nov 14, 2024 | 60.78 | 61.35 | 60.56 | 60.98 | 706,381 | +0.21(+0.35%) |
Nov 13, 2024 | 61.36 | 61.83 | 60.75 | 60.77 | 1,411,670 | -0.28(-0.46%) |
Nov 12, 2024 | 60.00 | 61.22 | 59.85 | 61.05 | 1,220,254 | +0.87(+1.45%) |
Nov 11, 2024 | 60.78 | 61.50 | 60.14 | 60.18 | 725,705 | -0.05(-0.08%) |
Nov 08, 2024 | 59.73 | 61.04 | 59.48 | 60.23 | 1,344,695 | +1.11(+1.88%) |
Nov 07, 2024 | 59.33 | 59.74 | 58.30 | 59.12 | 2,399,554 | -1.77(-2.91%) |
Nov 06, 2024 | 61.97 | 61.97 | 58.78 | 60.89 | 1,619,371 | +1.40(+2.35%) |
Nov 05, 2024 | 58.66 | 59.54 | 58.42 | 59.49 | 1,024,651 | +0.53(+0.90%) |
Nov 04, 2024 | 58.93 | 59.59 | 58.84 | 58.96 | 1,043,617 | +0.16(+0.27%) |
Nov 01, 2024 | 60.12 | 60.50 | 58.67 | 58.80 | 860,425 | -1.37(-2.28%) |
Oct 31, 2024 | 60.76 | 61.13 | 60.17 | 60.17 | 633,238 | -0.79(-1.30%) |
Oct 30, 2024 | 59.89 | 61.36 | 59.70 | 60.96 | 824,218 | +0.91(+1.52%) |
Oct 29, 2024 | 60.01 | 60.27 | 59.65 | 60.05 | 1,067,129 | -0.56(-0.92%) |
Oct 28, 2024 | 60.29 | 60.89 | 60.23 | 60.61 | 664,097 | +0.65(+1.08%) |
Oct 25, 2024 | 60.60 | 61.09 | 59.79 | 59.96 | 906,616 | -0.65(-1.07%) |
Oct 24, 2024 | 60.50 | 60.62 | 60.00 | 60.61 | 1,002,640 | +0.64(+1.07%) |
Oct 23, 2024 | 60.48 | 60.79 | 59.44 | 59.97 | 1,336,715 | -0.82(-1.35%) |
Oct 22, 2024 | 60.62 | 60.83 | 60.19 | 60.79 | 755,736 | +0.05(+0.08%) |
Oct 21, 2024 | 61.94 | 62.02 | 60.32 | 60.74 | 1,460,219 | -1.42(-2.28%) |
Oct 18, 2024 | 62.83 | 62.96 | 62.03 | 62.16 | 615,855 | -0.50(-0.80%) |
Oct 17, 2024 | 62.80 | 62.97 | 62.25 | 62.66 | 1,008,075 | -0.10(-0.16%) |
Oct 16, 2024 | 62.03 | 62.86 | 61.99 | 62.76 | 1,197,327 | +0.98(+1.59%) |
Oct 15, 2024 | 61.34 | 62.65 | 61.30 | 61.78 | 695,411 | +0.76(+1.25%) |
Oct 14, 2024 | 60.58 | 61.07 | 60.30 | 61.02 | 851,396 | +0.53(+0.88%) |
Oct 11, 2024 | 59.29 | 60.66 | 59.29 | 60.49 | 1,160,118 | +1.58(+2.68%) |
Oct 10, 2024 | 59.97 | 60.10 | 58.43 | 58.91 | 1,227,385 | -1.06(-1.77%) |
Oct 09, 2024 | 59.99 | 60.45 | 59.59 | 59.97 | 1,040,185 | -0.20(-0.33%) |
Oct 08, 2024 | 60.29 | 60.61 | 59.39 | 60.17 | 813,783 | +0.18(+0.30%) |
Oct 07, 2024 | 60.60 | 60.71 | 59.35 | 59.99 | 991,008 | -0.22(-0.37%) |
Oct 04, 2024 | 61.00 | 61.12 | 60.14 | 60.21 | 788,539 | -0.52(-0.86%) |
Oct 03, 2024 | 60.96 | 61.02 | 60.36 | 60.73 | 691,797 | -0.35(-0.57%) |
Oct 02, 2024 | 60.77 | 61.52 | 60.52 | 61.08 | 867,523 | -0.12(-0.20%) |