Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 62.69 | 62.69 | 62.46 | 62.49 | 3,077 | +0.12(+0.19%) |
Oct 24, 2024 | 62.50 | 62.89 | 62.33 | 62.37 | 2,165 | +0.12(+0.20%) |
Oct 23, 2024 | 62.78 | 62.78 | 62.13 | 62.25 | 7,269 | -0.83(-1.32%) |
Oct 22, 2024 | 63.15 | 63.15 | 63.08 | 63.08 | 3,181 | -0.57(-0.90%) |
Oct 21, 2024 | 63.74 | 63.74 | 63.54 | 63.65 | 832 | -0.12(-0.19%) |
Oct 18, 2024 | 64.04 | 64.04 | 63.70 | 63.77 | 12,472 | -0.04(-0.07%) |
Oct 17, 2024 | 63.94 | 63.97 | 63.72 | 63.81 | 2,352 | -0.02(-0.04%) |
Oct 16, 2024 | 63.70 | 63.84 | 63.61 | 63.84 | 1,270 | +0.61(+0.96%) |
Oct 15, 2024 | 63.95 | 63.95 | 63.23 | 63.23 | 3,119 | -0.54(-0.85%) |
Oct 14, 2024 | 64.00 | 64.00 | 63.60 | 63.77 | 5,578 | +0.23(+0.36%) |
Oct 11, 2024 | 62.49 | 63.58 | 62.49 | 63.54 | 1,937 | +0.95(+1.52%) |
Oct 10, 2024 | 62.48 | 62.58 | 62.21 | 62.58 | 2,964 | -0.00(-0.00%) |
Oct 09, 2024 | 61.92 | 62.58 | 61.82 | 62.58 | 1,604 | +0.70(+1.13%) |
Oct 08, 2024 | 61.83 | 61.88 | 61.77 | 61.88 | 1,036 | +0.45(+0.74%) |
Oct 07, 2024 | 61.99 | 61.99 | 61.43 | 61.43 | 2,448 | -0.42(-0.67%) |
Oct 04, 2024 | 61.72 | 61.85 | 61.52 | 61.85 | 5,943 | +0.82(+1.34%) |
Oct 03, 2024 | 61.55 | 61.55 | 61.03 | 61.03 | 1,246 | -0.57(-0.93%) |
Oct 02, 2024 | 61.70 | 61.76 | 61.60 | 61.60 | 1,649 | +0.25(+0.41%) |
Oct 01, 2024 | 61.39 | 61.59 | 61.08 | 61.35 | 8,120 | -0.42(-0.68%) |
Sep 30, 2024 | 61.58 | 61.77 | 61.34 | 61.77 | 6,557 | +0.27(+0.44%) |
Sep 27, 2024 | 61.67 | 61.73 | 61.50 | 61.50 | 1,489 | +0.33(+0.54%) |
Sep 26, 2024 | 61.28 | 61.32 | 61.13 | 61.16 | 1,350 | +0.36(+0.60%) |
Sep 25, 2024 | 61.01 | 61.01 | 60.69 | 60.80 | 3,335 | -0.12(-0.19%) |
Sep 24, 2024 | 60.95 | 61.00 | 60.88 | 60.92 | 1,961 | -0.08(-0.13%) |
Sep 23, 2024 | 60.79 | 61.00 | 60.79 | 61.00 | 643 | +0.55(+0.90%) |
Sep 20, 2024 | 60.05 | 60.48 | 60.05 | 60.45 | 1,516 | +0.28(+0.47%) |
Sep 19, 2024 | 60.55 | 60.55 | 60.12 | 60.18 | 5,534 | +1.01(+1.71%) |
Sep 18, 2024 | 59.41 | 59.91 | 59.13 | 59.17 | 2,934 | -0.32(-0.54%) |
Sep 17, 2024 | 59.51 | 59.51 | 59.29 | 59.49 | 6,694 | +0.11(+0.18%) |
Sep 16, 2024 | 59.40 | 59.40 | 59.38 | 59.38 | 722 | +0.22(+0.37%) |
Sep 13, 2024 | 59.04 | 59.21 | 59.04 | 59.15 | 2,329 | +0.60(+1.02%) |
Sep 12, 2024 | 57.73 | 58.56 | 57.73 | 58.56 | 3,062 | +0.70(+1.22%) |
Sep 11, 2024 | 56.48 | 57.85 | 56.47 | 57.85 | 6,318 | +0.47(+0.82%) |
Sep 10, 2024 | 57.63 | 57.63 | 56.98 | 57.38 | 16,011 | -0.06(-0.11%) |
Sep 09, 2024 | 57.66 | 57.82 | 57.43 | 57.44 | 5,268 | +0.23(+0.40%) |
Sep 06, 2024 | 57.48 | 57.48 | 57.21 | 57.21 | 3,182 | -1.44(-2.45%) |
Sep 05, 2024 | 58.81 | 58.81 | 58.65 | 58.65 | 608 | -0.30(-0.51%) |
Sep 04, 2024 | 58.78 | 59.37 | 58.72 | 58.95 | 1,795 | -0.05(-0.09%) |
Sep 03, 2024 | 60.47 | 60.47 | 59.01 | 59.01 | 2,288 | -1.81(-2.98%) |
Aug 30, 2024 | 60.87 | 60.87 | 60.36 | 60.82 | 840 | +0.29(+0.47%) |
Aug 29, 2024 | 60.95 | 61.15 | 60.53 | 60.53 | 1,518 | +0.45(+0.75%) |
Aug 28, 2024 | 60.25 | 60.49 | 59.89 | 60.08 | 2,067 | -0.16(-0.26%) |
Aug 27, 2024 | 60.21 | 60.37 | 60.21 | 60.24 | 1,158 | -0.25(-0.41%) |
Aug 26, 2024 | 60.91 | 60.91 | 60.49 | 60.49 | 540 | -0.32(-0.53%) |
Aug 23, 2024 | 60.40 | 60.81 | 60.40 | 60.81 | 709 | +0.82(+1.37%) |
Aug 22, 2024 | 60.52 | 60.52 | 59.98 | 59.98 | 1,391 | -0.49(-0.80%) |
Aug 21, 2024 | 60.15 | 60.47 | 60.15 | 60.47 | 4,653 | +0.48(+0.81%) |
Aug 20, 2024 | 60.44 | 60.47 | 59.98 | 59.99 | 2,179 | -0.40(-0.65%) |
Aug 19, 2024 | 59.74 | 60.38 | 59.74 | 60.38 | 1,625 | +0.73(+1.22%) |
Aug 16, 2024 | 59.67 | 59.76 | 59.65 | 59.65 | 1,589 | +0.45(+0.76%) |
Aug 15, 2024 | 59.02 | 59.20 | 59.00 | 59.20 | 1,343 | +1.18(+2.03%) |
Aug 14, 2024 | 58.06 | 58.06 | 58.03 | 58.03 | 728 | +0.27(+0.47%) |
Aug 13, 2024 | 57.61 | 57.75 | 57.61 | 57.75 | 1,156 | +0.50(+0.87%) |
Aug 12, 2024 | 58.02 | 58.02 | 57.20 | 57.26 | 2,172 | -0.38(-0.66%) |
Aug 09, 2024 | 57.57 | 57.64 | 57.32 | 57.64 | 987 | +0.36(+0.63%) |
Aug 08, 2024 | 56.58 | 57.42 | 56.57 | 57.27 | 23,377 | +1.87(+3.38%) |
Aug 07, 2024 | 56.50 | 56.53 | 55.40 | 55.40 | 3,549 | +0.07(+0.12%) |
Aug 06, 2024 | 55.21 | 55.66 | 55.21 | 55.33 | 1,550 | +0.40(+0.74%) |
Aug 05, 2024 | 54.56 | 55.25 | 54.38 | 54.93 | 6,960 | -1.62(-2.87%) |
Aug 02, 2024 | 56.67 | 56.67 | 56.00 | 56.55 | 2,617 | -1.44(-2.48%) |