Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 63.47 | 63.53 | 62.31 | 63.07 | 996,332 | -0.48(-0.76%) |
Sep 30, 2024 | 63.55 | 63.89 | 63.29 | 63.55 | 1,214,389 | -0.09(-0.14%) |
Sep 27, 2024 | 63.39 | 63.87 | 63.13 | 63.64 | 1,004,777 | +0.21(+0.33%) |
Sep 26, 2024 | 63.07 | 64.19 | 62.96 | 63.43 | 1,358,358 | +0.32(+0.51%) |
Sep 25, 2024 | 63.69 | 63.96 | 63.03 | 63.11 | 1,118,858 | -0.42(-0.66%) |
Sep 24, 2024 | 63.98 | 64.29 | 63.45 | 63.53 | 1,261,324 | -0.69(-1.07%) |
Sep 23, 2024 | 64.48 | 64.90 | 64.18 | 64.22 | 1,374,173 | -0.24(-0.37%) |
Sep 20, 2024 | 63.74 | 64.47 | 63.31 | 64.46 | 2,641,021 | +0.78(+1.22%) |
Sep 19, 2024 | 63.28 | 63.87 | 63.07 | 63.68 | 1,317,462 | +0.91(+1.45%) |
Sep 18, 2024 | 63.20 | 63.66 | 62.58 | 62.77 | 1,097,766 | -0.73(-1.15%) |
Sep 17, 2024 | 64.42 | 64.70 | 63.36 | 63.50 | 977,920 | -0.94(-1.46%) |
Sep 16, 2024 | 63.60 | 64.85 | 63.60 | 64.44 | 1,500,689 | +1.24(+1.96%) |
Sep 13, 2024 | 62.96 | 63.65 | 62.77 | 63.20 | 997,825 | +0.43(+0.69%) |
Sep 12, 2024 | 62.93 | 63.31 | 62.43 | 62.77 | 761,874 | -0.17(-0.27%) |
Sep 11, 2024 | 62.75 | 63.38 | 61.95 | 62.94 | 1,055,169 | -0.16(-0.25%) |
Sep 10, 2024 | 62.86 | 63.42 | 62.30 | 63.10 | 1,092,436 | +0.24(+0.38%) |
Sep 09, 2024 | 62.83 | 63.60 | 62.34 | 62.86 | 1,577,878 | -0.06(-0.10%) |
Sep 06, 2024 | 63.55 | 64.24 | 62.80 | 62.92 | 1,380,892 | -0.63(-0.99%) |
Sep 05, 2024 | 64.00 | 64.17 | 63.13 | 63.55 | 1,490,985 | -0.80(-1.24%) |
Sep 04, 2024 | 63.00 | 64.37 | 62.90 | 64.35 | 2,460,108 | +1.34(+2.13%) |
Sep 03, 2024 | 63.07 | 63.79 | 62.78 | 63.01 | 1,342,232 | -0.30(-0.47%) |
Aug 30, 2024 | 63.77 | 64.10 | 62.89 | 63.31 | 1,722,384 | -0.34(-0.53%) |
Aug 29, 2024 | 64.24 | 64.84 | 63.41 | 63.65 | 927,798 | -0.39(-0.61%) |
Aug 28, 2024 | 64.64 | 64.90 | 64.03 | 64.04 | 989,281 | -0.62(-0.96%) |
Aug 27, 2024 | 63.44 | 65.08 | 63.44 | 64.66 | 902,955 | +0.86(+1.35%) |
Aug 26, 2024 | 63.75 | 64.44 | 63.62 | 63.80 | 786,507 | +0.45(+0.71%) |
Aug 23, 2024 | 63.88 | 64.41 | 63.21 | 63.35 | 981,355 | -0.30(-0.47%) |
Aug 22, 2024 | 64.64 | 64.71 | 63.49 | 63.65 | 1,333,810 | -0.90(-1.39%) |
Aug 21, 2024 | 66.44 | 66.85 | 64.07 | 64.55 | 2,232,569 | -2.05(-3.08%) |
Aug 20, 2024 | 65.43 | 66.85 | 65.05 | 66.60 | 2,067,327 | +1.28(+1.96%) |
Aug 19, 2024 | 64.10 | 66.25 | 63.90 | 65.32 | 3,150,297 | +0.87(+1.35%) |
Aug 16, 2024 | 64.80 | 68.45 | 63.05 | 64.45 | 9,156,341 | +6.96(+12.11%) |
Aug 15, 2024 | 57.37 | 57.94 | 56.75 | 57.49 | 1,586,415 | +0.57(+1.00%) |
Aug 14, 2024 | 56.44 | 57.01 | 56.39 | 56.92 | 1,199,713 | +0.53(+0.94%) |
Aug 13, 2024 | 56.40 | 56.61 | 55.56 | 56.39 | 899,500 | +0.15(+0.27%) |
Aug 12, 2024 | 57.17 | 57.43 | 55.69 | 56.24 | 1,069,084 | -0.94(-1.64%) |
Aug 09, 2024 | 56.07 | 57.28 | 55.54 | 57.18 | 1,272,846 | +1.27(+2.27%) |
Aug 08, 2024 | 54.90 | 55.92 | 54.45 | 55.91 | 493,568 | +1.56(+2.87%) |
Aug 07, 2024 | 55.03 | 55.62 | 54.32 | 54.35 | 693,858 | -0.19(-0.35%) |
Aug 06, 2024 | 54.82 | 55.15 | 54.06 | 54.54 | 1,901,898 | -0.28(-0.51%) |
Aug 05, 2024 | 54.92 | 55.82 | 53.72 | 54.82 | 851,976 | -1.97(-3.47%) |
Aug 02, 2024 | 56.21 | 56.91 | 55.24 | 56.79 | 645,084 | -0.20(-0.35%) |