Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 57.64 | 60.01 | 57.64 | 59.78 | 30,338 | +1.92(+3.32%) |
Oct 10, 2024 | 58.62 | 58.63 | 57.75 | 57.86 | 13,907 | -1.04(-1.77%) |
Oct 09, 2024 | 60.06 | 60.32 | 58.90 | 58.90 | 17,683 | -1.16(-1.93%) |
Oct 08, 2024 | 61.06 | 61.06 | 58.60 | 60.06 | 24,594 | -1.22(-1.99%) |
Oct 07, 2024 | 61.48 | 62.18 | 59.71 | 61.28 | 54,352 | -0.22(-0.36%) |
Oct 04, 2024 | 59.56 | 63.98 | 59.10 | 61.50 | 70,147 | +2.10(+3.54%) |
Oct 03, 2024 | 58.66 | 59.40 | 58.04 | 59.40 | 41,056 | +0.49(+0.83%) |
Oct 02, 2024 | 58.30 | 59.03 | 58.05 | 58.91 | 22,814 | +0.61(+1.05%) |
Oct 01, 2024 | 58.86 | 58.86 | 57.38 | 58.30 | 32,562 | -0.98(-1.65%) |
Sep 30, 2024 | 59.75 | 60.07 | 59.05 | 59.28 | 16,370 | -0.30(-0.50%) |
Sep 27, 2024 | 60.46 | 60.46 | 59.39 | 59.58 | 15,822 | -0.73(-1.21%) |
Sep 26, 2024 | 59.00 | 60.83 | 59.00 | 60.31 | 22,005 | +1.93(+3.31%) |
Sep 25, 2024 | 60.00 | 60.50 | 58.38 | 58.38 | 30,580 | -1.62(-2.70%) |
Sep 24, 2024 | 60.63 | 60.63 | 58.51 | 60.00 | 23,219 | +1.05(+1.78%) |
Sep 23, 2024 | 59.22 | 59.47 | 58.52 | 58.95 | 9,687 | -0.29(-0.49%) |
Sep 20, 2024 | 59.67 | 59.86 | 58.52 | 59.24 | 28,363 | -0.78(-1.30%) |
Sep 19, 2024 | 60.12 | 60.50 | 59.85 | 60.02 | 20,408 | +0.81(+1.37%) |
Sep 18, 2024 | 59.01 | 60.00 | 58.90 | 59.21 | 15,870 | +0.20(+0.34%) |
Sep 17, 2024 | 60.35 | 61.20 | 59.00 | 59.01 | 28,318 | -1.17(-1.94%) |
Sep 16, 2024 | 61.51 | 61.59 | 58.70 | 60.18 | 64,679 | -1.25(-2.03%) |
Sep 13, 2024 | 64.52 | 64.52 | 61.24 | 61.43 | 45,608 | -2.40(-3.76%) |
Sep 12, 2024 | 63.53 | 64.56 | 63.14 | 63.83 | 74,866 | +0.06(+0.09%) |
Sep 11, 2024 | 62.66 | 63.77 | 61.75 | 63.77 | 26,961 | +1.86(+3.00%) |
Sep 10, 2024 | 63.09 | 64.97 | 61.25 | 61.91 | 25,993 | -0.62(-0.99%) |
Sep 09, 2024 | 61.63 | 62.65 | 60.99 | 62.53 | 30,070 | +0.82(+1.33%) |
Sep 06, 2024 | 61.87 | 63.75 | 61.47 | 61.71 | 31,177 | -1.04(-1.66%) |
Sep 05, 2024 | 61.84 | 63.31 | 61.84 | 62.75 | 16,445 | +0.86(+1.39%) |
Sep 04, 2024 | 61.51 | 62.42 | 60.77 | 61.89 | 23,635 | -0.28(-0.45%) |
Sep 03, 2024 | 63.70 | 63.90 | 61.70 | 62.17 | 44,826 | -0.95(-1.51%) |
Aug 30, 2024 | 62.34 | 63.41 | 61.68 | 63.12 | 35,691 | +0.79(+1.27%) |
Aug 29, 2024 | 61.49 | 62.57 | 61.49 | 62.33 | 23,723 | +0.52(+0.84%) |
Aug 28, 2024 | 63.12 | 63.30 | 61.43 | 61.81 | 26,054 | -1.67(-2.63%) |
Aug 27, 2024 | 62.92 | 63.87 | 62.80 | 63.48 | 17,868 | +0.27(+0.43%) |
Aug 26, 2024 | 64.18 | 64.38 | 62.62 | 63.21 | 22,372 | -0.94(-1.47%) |
Aug 23, 2024 | 64.08 | 64.97 | 63.41 | 64.15 | 24,907 | +0.71(+1.12%) |
Aug 22, 2024 | 63.30 | 64.69 | 63.30 | 63.44 | 22,038 | -0.30(-0.47%) |
Aug 21, 2024 | 62.73 | 64.03 | 61.80 | 63.74 | 33,389 | +1.10(+1.76%) |
Aug 20, 2024 | 62.61 | 62.90 | 61.81 | 62.64 | 16,460 | -0.36(-0.57%) |
Aug 19, 2024 | 63.40 | 64.56 | 62.51 | 63.00 | 33,997 | -0.30(-0.47%) |
Aug 16, 2024 | 62.94 | 64.54 | 62.94 | 63.30 | 20,153 | +0.06(+0.09%) |
Aug 15, 2024 | 64.50 | 65.16 | 63.23 | 63.24 | 29,923 | -0.99(-1.54%) |
Aug 14, 2024 | 64.89 | 65.00 | 63.60 | 64.23 | 16,596 | -1.07(-1.64%) |
Aug 13, 2024 | 63.67 | 66.18 | 63.47 | 65.30 | 55,727 | +1.73(+2.72%) |
Aug 12, 2024 | 66.00 | 66.00 | 62.55 | 63.57 | 54,221 | -2.87(-4.32%) |
Aug 09, 2024 | 68.99 | 69.00 | 64.46 | 66.44 | 108,026 | -8.31(-11.12%) |
Aug 08, 2024 | 72.00 | 75.15 | 72.00 | 74.75 | 37,353 | +3.25(+4.55%) |
Aug 07, 2024 | 73.50 | 73.99 | 71.50 | 71.50 | 26,681 | -1.23(-1.69%) |
Aug 06, 2024 | 71.95 | 74.59 | 71.25 | 72.73 | 27,419 | +1.61(+2.26%) |
Aug 05, 2024 | 71.59 | 72.60 | 68.81 | 71.12 | 43,353 | -4.34(-5.75%) |
Aug 02, 2024 | 76.80 | 77.19 | 75.00 | 75.46 | 34,670 | -2.31(-2.97%) |