Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 66.74 | 67.50 | 66.01 | 66.93 | 150,387 | +0.19(+0.28%) |
Oct 30, 2024 | 66.50 | 67.60 | 65.90 | 66.74 | 143,877 | +0.34(+0.51%) |
Oct 29, 2024 | 66.66 | 68.19 | 65.51 | 66.40 | 204,160 | -0.60(-0.90%) |
Oct 28, 2024 | 68.49 | 68.85 | 66.30 | 67.00 | 248,939 | -1.61(-2.35%) |
Oct 25, 2024 | 67.58 | 69.59 | 67.28 | 68.61 | 310,832 | +0.43(+0.63%) |
Oct 24, 2024 | 66.80 | 68.62 | 66.23 | 68.18 | 178,105 | +1.62(+2.43%) |
Oct 23, 2024 | 67.36 | 68.02 | 65.19 | 66.56 | 152,060 | -1.10(-1.63%) |
Oct 22, 2024 | 67.68 | 69.00 | 66.64 | 67.66 | 207,102 | +0.00(+0.00%) |
Oct 21, 2024 | 68.22 | 68.64 | 66.97 | 67.66 | 176,207 | +0.03(+0.04%) |
Oct 18, 2024 | 67.85 | 68.23 | 66.75 | 67.63 | 233,540 | -0.22(-0.32%) |
Oct 17, 2024 | 65.00 | 68.13 | 64.50 | 67.85 | 751,591 | +3.49(+5.42%) |
Oct 16, 2024 | 65.67 | 66.30 | 64.13 | 64.36 | 143,414 | -1.24(-1.89%) |
Oct 15, 2024 | 64.50 | 66.24 | 63.55 | 65.60 | 266,651 | +0.72(+1.11%) |
Oct 14, 2024 | 65.20 | 66.25 | 63.34 | 64.88 | 180,686 | -0.09(-0.14%) |
Oct 11, 2024 | 63.78 | 65.62 | 63.56 | 64.97 | 267,392 | +1.30(+2.04%) |
Oct 10, 2024 | 63.31 | 64.70 | 62.37 | 63.67 | 111,232 | -0.12(-0.19%) |
Oct 09, 2024 | 61.18 | 64.39 | 60.99 | 63.79 | 152,251 | +2.06(+3.34%) |
Oct 08, 2024 | 60.78 | 62.05 | 60.46 | 61.73 | 120,572 | +0.71(+1.16%) |
Oct 07, 2024 | 62.49 | 62.61 | 60.35 | 61.02 | 114,384 | -2.04(-3.24%) |
Oct 04, 2024 | 62.16 | 63.08 | 61.10 | 63.06 | 228,773 | +0.94(+1.51%) |
Oct 03, 2024 | 59.78 | 62.16 | 59.02 | 62.12 | 105,703 | +2.14(+3.57%) |
Oct 02, 2024 | 61.76 | 61.85 | 59.43 | 59.98 | 128,814 | -1.05(-1.72%) |
Oct 01, 2024 | 60.25 | 61.23 | 59.49 | 61.03 | 176,127 | +0.99(+1.65%) |
Sep 30, 2024 | 58.97 | 60.16 | 57.73 | 60.04 | 255,589 | +1.42(+2.42%) |
Sep 27, 2024 | 57.95 | 60.08 | 57.95 | 58.62 | 165,057 | +0.38(+0.65%) |
Sep 26, 2024 | 59.68 | 60.31 | 58.01 | 58.24 | 332,405 | -1.16(-1.95%) |
Sep 25, 2024 | 60.58 | 61.48 | 59.38 | 59.40 | 105,586 | -0.78(-1.30%) |
Sep 24, 2024 | 61.20 | 61.76 | 59.85 | 60.18 | 125,711 | +0.20(+0.33%) |
Sep 23, 2024 | 61.75 | 62.56 | 59.76 | 59.98 | 229,040 | -1.88(-3.04%) |
Sep 20, 2024 | 62.13 | 62.66 | 61.71 | 61.86 | 310,921 | -0.55(-0.88%) |
Sep 19, 2024 | 60.00 | 62.60 | 59.28 | 62.41 | 398,360 | +2.97(+5.00%) |
Sep 18, 2024 | 58.93 | 59.94 | 57.81 | 59.44 | 264,901 | +0.87(+1.49%) |
Sep 17, 2024 | 59.17 | 59.17 | 57.59 | 58.57 | 200,241 | -0.19(-0.32%) |
Sep 16, 2024 | 59.62 | 60.53 | 58.52 | 58.76 | 224,619 | -0.38(-0.64%) |
Sep 13, 2024 | 59.10 | 59.70 | 58.46 | 59.14 | 261,932 | +0.15(+0.25%) |
Sep 12, 2024 | 58.55 | 59.77 | 57.88 | 58.99 | 259,511 | +0.30(+0.51%) |
Sep 11, 2024 | 58.00 | 59.84 | 57.51 | 58.69 | 282,585 | +1.46(+2.55%) |
Sep 10, 2024 | 57.77 | 57.84 | 55.89 | 57.23 | 279,245 | -0.53(-0.92%) |
Sep 09, 2024 | 56.78 | 57.97 | 56.29 | 57.76 | 250,873 | +1.58(+2.81%) |
Sep 06, 2024 | 56.09 | 56.83 | 54.91 | 56.18 | 100,175 | -0.49(-0.86%) |
Sep 05, 2024 | 56.79 | 57.88 | 55.82 | 56.67 | 264,337 | -0.01(-0.02%) |
Sep 04, 2024 | 55.06 | 56.69 | 54.50 | 56.68 | 261,974 | +1.82(+3.32%) |
Sep 03, 2024 | 54.50 | 55.77 | 53.09 | 54.86 | 256,226 | +0.44(+0.81%) |
Aug 30, 2024 | 53.02 | 56.00 | 53.02 | 54.42 | 352,068 | +1.42(+2.68%) |
Aug 29, 2024 | 51.76 | 54.17 | 51.76 | 53.00 | 149,453 | +1.03(+1.98%) |
Aug 28, 2024 | 51.15 | 52.24 | 50.47 | 51.97 | 73,182 | +0.47(+0.91%) |
Aug 27, 2024 | 50.70 | 51.98 | 50.61 | 51.50 | 73,731 | +0.69(+1.36%) |
Aug 26, 2024 | 51.56 | 52.10 | 50.44 | 50.81 | 93,666 | -0.33(-0.65%) |
Aug 23, 2024 | 50.93 | 51.98 | 50.82 | 51.14 | 128,871 | +0.57(+1.13%) |
Aug 22, 2024 | 51.34 | 52.38 | 50.26 | 50.57 | 100,879 | -1.02(-1.98%) |
Aug 21, 2024 | 52.64 | 52.86 | 51.19 | 51.59 | 212,352 | -1.01(-1.92%) |
Aug 20, 2024 | 52.91 | 53.91 | 52.14 | 52.60 | 180,887 | -0.27(-0.51%) |
Aug 19, 2024 | 52.88 | 53.02 | 51.68 | 52.87 | 177,410 | +0.35(+0.67%) |
Aug 16, 2024 | 52.96 | 53.97 | 52.33 | 52.52 | 192,413 | -0.27(-0.51%) |
Aug 15, 2024 | 52.27 | 53.27 | 52.10 | 52.79 | 243,388 | +0.93(+1.79%) |
Aug 14, 2024 | 51.98 | 53.10 | 50.93 | 51.86 | 217,302 | +0.16(+0.31%) |
Aug 13, 2024 | 51.80 | 52.68 | 50.80 | 51.70 | 226,589 | -0.13(-0.25%) |
Aug 12, 2024 | 50.99 | 51.83 | 50.01 | 51.83 | 282,819 | +0.84(+1.65%) |
Aug 09, 2024 | 48.70 | 51.54 | 48.38 | 50.99 | 413,103 | +2.19(+4.49%) |
Aug 08, 2024 | 45.25 | 49.20 | 44.67 | 48.80 | 564,441 | +4.59(+10.38%) |
Aug 07, 2024 | 43.93 | 44.63 | 42.92 | 44.21 | 545,631 | +1.08(+2.50%) |
Aug 06, 2024 | 42.27 | 43.90 | 41.96 | 43.13 | 200,630 | +1.16(+2.76%) |
Aug 05, 2024 | 39.65 | 42.31 | 38.58 | 41.97 | 454,371 | -0.76(-1.78%) |
Aug 02, 2024 | 44.77 | 45.20 | 42.70 | 42.73 | 322,123 | -2.55(-5.63%) |