Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 64.81 | 64.94 | 64.51 | 64.94 | 5,847 | +0.60(+0.93%) |
Oct 03, 2024 | 64.12 | 64.42 | 64.11 | 64.34 | 4,548 | -0.23(-0.36%) |
Oct 02, 2024 | 64.40 | 64.73 | 64.25 | 64.57 | 20,176 | -0.07(-0.11%) |
Oct 01, 2024 | 65.44 | 65.44 | 64.35 | 64.64 | 7,283 | -0.66(-1.01%) |
Sep 30, 2024 | 65.04 | 65.30 | 64.93 | 65.30 | 5,286 | +0.18(+0.28%) |
Sep 27, 2024 | 65.35 | 65.51 | 65.10 | 65.12 | 21,019 | -0.04(-0.06%) |
Sep 26, 2024 | 65.39 | 65.39 | 64.92 | 65.16 | 25,384 | +0.54(+0.84%) |
Sep 25, 2024 | 64.89 | 64.91 | 64.60 | 64.62 | 17,201 | -0.27(-0.42%) |
Sep 24, 2024 | 64.93 | 64.93 | 64.71 | 64.89 | 8,212 | +0.05(+0.08%) |
Sep 23, 2024 | 64.70 | 64.91 | 64.70 | 64.84 | 12,347 | +0.18(+0.28%) |
Sep 20, 2024 | 64.54 | 64.76 | 64.54 | 64.66 | 4,684 | -0.32(-0.49%) |
Sep 19, 2024 | 64.99 | 65.20 | 64.79 | 64.98 | 39,169 | +1.14(+1.78%) |
Sep 18, 2024 | 64.06 | 64.36 | 63.84 | 63.84 | 1,884 | -0.10(-0.15%) |
Sep 17, 2024 | 63.99 | 64.30 | 63.76 | 63.94 | 6,806 | +0.22(+0.34%) |
Sep 16, 2024 | 63.58 | 63.75 | 63.49 | 63.72 | 6,144 | +0.17(+0.27%) |
Sep 13, 2024 | 63.16 | 63.55 | 63.16 | 63.55 | 5,226 | +0.73(+1.15%) |
Sep 12, 2024 | 62.38 | 62.84 | 62.38 | 62.82 | 10,161 | +0.48(+0.77%) |
Sep 11, 2024 | 61.72 | 62.35 | 61.00 | 62.35 | 7,961 | +0.51(+0.83%) |
Sep 10, 2024 | 61.90 | 61.90 | 61.43 | 61.83 | 3,083 | +0.09(+0.15%) |
Sep 09, 2024 | 61.74 | 61.87 | 61.65 | 61.74 | 5,996 | +0.55(+0.90%) |
Sep 06, 2024 | 62.34 | 62.40 | 61.19 | 61.19 | 7,960 | -1.04(-1.67%) |
Sep 05, 2024 | 62.68 | 62.68 | 62.10 | 62.22 | 7,948 | -0.31(-0.49%) |
Sep 04, 2024 | 62.63 | 62.85 | 62.32 | 62.53 | 6,489 | -0.11(-0.17%) |
Sep 03, 2024 | 63.69 | 63.69 | 62.52 | 62.64 | 12,399 | -1.41(-2.20%) |
Aug 30, 2024 | 63.67 | 64.05 | 63.49 | 64.05 | 2,520 | +0.55(+0.87%) |
Aug 29, 2024 | 63.77 | 64.06 | 63.44 | 63.50 | 14,988 | +0.13(+0.20%) |
Aug 28, 2024 | 63.65 | 63.65 | 63.01 | 63.37 | 19,497 | -0.30(-0.47%) |
Aug 27, 2024 | 63.50 | 63.72 | 63.42 | 63.67 | 16,961 | -0.05(-0.08%) |
Aug 26, 2024 | 64.10 | 64.10 | 63.62 | 63.72 | 18,923 | -0.19(-0.29%) |
Aug 23, 2024 | 63.46 | 63.93 | 63.34 | 63.91 | 4,873 | +1.02(+1.62%) |
Aug 22, 2024 | 63.36 | 63.43 | 62.89 | 62.89 | 11,668 | -0.61(-0.95%) |
Aug 21, 2024 | 63.24 | 63.49 | 63.22 | 63.49 | 4,677 | +0.47(+0.74%) |
Aug 20, 2024 | 63.31 | 63.43 | 62.95 | 63.02 | 34,753 | -0.15(-0.23%) |
Aug 19, 2024 | 62.98 | 63.17 | 62.98 | 63.17 | 5,079 | +0.54(+0.85%) |
Aug 16, 2024 | 62.51 | 62.73 | 62.44 | 62.63 | 3,663 | +0.23(+0.36%) |
Aug 15, 2024 | 62.09 | 62.55 | 62.09 | 62.41 | 7,378 | +1.06(+1.73%) |
Aug 14, 2024 | 61.35 | 61.39 | 61.12 | 61.35 | 5,945 | +0.17(+0.28%) |
Aug 13, 2024 | 60.71 | 61.18 | 60.71 | 61.18 | 3,961 | +0.91(+1.50%) |
Aug 12, 2024 | 60.28 | 60.48 | 60.22 | 60.27 | 10,422 | -0.18(-0.30%) |
Aug 09, 2024 | 60.14 | 60.45 | 60.05 | 60.45 | 14,359 | +0.20(+0.33%) |
Aug 08, 2024 | 59.43 | 60.25 | 59.38 | 60.25 | 11,312 | +1.41(+2.40%) |
Aug 07, 2024 | 60.21 | 60.21 | 58.84 | 58.84 | 6,019 | -0.60(-1.01%) |
Aug 06, 2024 | 59.00 | 60.09 | 59.00 | 59.43 | 9,179 | +0.64(+1.09%) |
Aug 05, 2024 | 57.97 | 59.50 | 57.97 | 58.79 | 11,184 | -1.73(-2.85%) |
Aug 02, 2024 | 60.94 | 60.94 | 60.19 | 60.52 | 4,740 | -1.46(-2.35%) |