Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 68.00 | 75.83 | 67.92 | 72.44 | 1,317,057 | -3.33(-4.39%) |
Oct 30, 2024 | 76.76 | 78.53 | 75.14 | 75.77 | 810,636 | -1.23(-1.60%) |
Oct 29, 2024 | 75.88 | 77.92 | 75.31 | 77.00 | 273,267 | +0.70(+0.92%) |
Oct 28, 2024 | 76.42 | 77.81 | 75.11 | 76.30 | 422,536 | +0.62(+0.82%) |
Oct 25, 2024 | 78.12 | 78.29 | 75.51 | 75.68 | 483,360 | -2.44(-3.12%) |
Oct 24, 2024 | 74.48 | 78.38 | 74.48 | 78.12 | 790,438 | +3.76(+5.06%) |
Oct 23, 2024 | 76.17 | 76.41 | 72.47 | 74.36 | 757,772 | -1.23(-1.63%) |
Oct 22, 2024 | 70.11 | 76.27 | 69.16 | 75.59 | 2,716,800 | +13.49(+21.72%) |
Oct 21, 2024 | 62.29 | 62.55 | 60.69 | 62.10 | 665,970 | -0.57(-0.91%) |
Oct 18, 2024 | 62.60 | 63.35 | 61.20 | 62.67 | 347,282 | +0.18(+0.29%) |
Oct 17, 2024 | 62.50 | 64.05 | 62.20 | 62.49 | 618,889 | +0.72(+1.17%) |
Oct 16, 2024 | 60.40 | 62.69 | 60.37 | 61.77 | 659,578 | +1.64(+2.73%) |
Oct 15, 2024 | 57.82 | 60.38 | 57.43 | 60.13 | 590,562 | +2.20(+3.79%) |
Oct 14, 2024 | 57.27 | 58.98 | 55.92 | 57.94 | 597,770 | +0.87(+1.52%) |
Oct 11, 2024 | 57.36 | 58.52 | 56.70 | 57.07 | 600,241 | -0.31(-0.54%) |
Oct 10, 2024 | 58.15 | 58.44 | 56.50 | 57.38 | 431,726 | -1.29(-2.20%) |
Oct 09, 2024 | 60.63 | 61.46 | 58.35 | 58.67 | 487,249 | -1.52(-2.53%) |
Oct 08, 2024 | 60.53 | 62.03 | 59.26 | 60.19 | 543,122 | -0.17(-0.28%) |
Oct 07, 2024 | 62.57 | 62.97 | 60.09 | 60.36 | 807,009 | -2.35(-3.75%) |
Oct 04, 2024 | 65.92 | 66.84 | 61.36 | 62.71 | 894,872 | -3.57(-5.39%) |
Oct 03, 2024 | 70.74 | 70.74 | 65.64 | 66.28 | 592,684 | -4.75(-6.69%) |
Oct 02, 2024 | 70.80 | 71.49 | 69.00 | 71.03 | 328,506 | -0.55(-0.77%) |
Oct 01, 2024 | 73.57 | 73.57 | 68.97 | 71.58 | 534,350 | -2.66(-3.58%) |
Sep 30, 2024 | 72.54 | 75.00 | 72.23 | 74.24 | 339,847 | +1.37(+1.88%) |
Sep 27, 2024 | 73.24 | 73.68 | 71.91 | 72.87 | 421,323 | +1.24(+1.73%) |
Sep 26, 2024 | 74.68 | 74.95 | 71.42 | 71.63 | 324,057 | -1.06(-1.46%) |
Sep 25, 2024 | 71.12 | 73.93 | 70.91 | 72.69 | 534,262 | +2.39(+3.40%) |
Sep 24, 2024 | 70.35 | 71.34 | 69.86 | 70.30 | 354,197 | +0.25(+0.36%) |
Sep 23, 2024 | 70.03 | 71.51 | 69.52 | 70.05 | 475,888 | +0.05(+0.07%) |
Sep 20, 2024 | 72.73 | 73.59 | 69.69 | 70.00 | 580,867 | -3.08(-4.21%) |
Sep 19, 2024 | 73.67 | 74.85 | 72.44 | 73.08 | 367,631 | +2.05(+2.89%) |
Sep 18, 2024 | 71.03 | 75.06 | 70.51 | 71.03 | 457,864 | -0.48(-0.67%) |
Sep 17, 2024 | 74.33 | 75.35 | 70.81 | 71.51 | 354,888 | -2.19(-2.97%) |
Sep 16, 2024 | 77.20 | 77.94 | 73.60 | 73.70 | 308,435 | -2.91(-3.80%) |
Sep 13, 2024 | 75.61 | 77.96 | 75.24 | 76.61 | 227,727 | +1.85(+2.47%) |
Sep 12, 2024 | 75.30 | 76.06 | 74.33 | 74.76 | 371,233 | -0.07(-0.09%) |
Sep 11, 2024 | 72.24 | 74.98 | 71.17 | 74.83 | 365,008 | +2.42(+3.34%) |
Sep 10, 2024 | 70.47 | 73.07 | 68.58 | 72.41 | 525,459 | +2.43(+3.47%) |
Sep 09, 2024 | 67.43 | 70.77 | 67.31 | 69.98 | 873,142 | +2.78(+4.14%) |
Sep 06, 2024 | 65.33 | 67.45 | 61.94 | 67.20 | 766,606 | +1.99(+3.05%) |
Sep 05, 2024 | 68.98 | 69.00 | 60.88 | 65.21 | 1,092,982 | -3.77(-5.47%) |
Sep 04, 2024 | 67.69 | 71.76 | 66.09 | 68.98 | 664,966 | +0.98(+1.44%) |
Sep 03, 2024 | 69.97 | 71.33 | 67.38 | 68.00 | 461,502 | -2.88(-4.06%) |
Aug 30, 2024 | 72.40 | 73.41 | 70.27 | 70.88 | 510,678 | -1.54(-2.13%) |
Aug 29, 2024 | 69.55 | 78.92 | 69.05 | 72.42 | 772,901 | +3.86(+5.63%) |
Aug 28, 2024 | 67.31 | 69.12 | 66.93 | 68.56 | 215,171 | +0.61(+0.90%) |
Aug 27, 2024 | 69.89 | 69.89 | 67.72 | 67.95 | 521,083 | -1.86(-2.66%) |
Aug 26, 2024 | 70.25 | 70.25 | 68.59 | 69.81 | 481,501 | -0.20(-0.29%) |
Aug 23, 2024 | 70.84 | 72.11 | 69.55 | 70.01 | 322,147 | +0.17(+0.24%) |
Aug 22, 2024 | 71.44 | 71.63 | 68.78 | 69.84 | 276,941 | -0.83(-1.17%) |
Aug 21, 2024 | 70.28 | 70.89 | 67.99 | 70.67 | 372,975 | +0.74(+1.06%) |
Aug 20, 2024 | 69.50 | 70.70 | 68.23 | 69.93 | 785,450 | +0.25(+0.36%) |
Aug 19, 2024 | 65.38 | 70.00 | 63.65 | 69.68 | 579,216 | +4.20(+6.41%) |
Aug 16, 2024 | 66.30 | 67.16 | 64.88 | 65.48 | 421,152 | -1.14(-1.71%) |
Aug 15, 2024 | 68.68 | 69.78 | 65.55 | 66.62 | 652,032 | +0.13(+0.20%) |
Aug 14, 2024 | 66.74 | 68.25 | 66.21 | 66.49 | 701,235 | +0.01(+0.02%) |
Aug 13, 2024 | 65.16 | 68.77 | 64.35 | 66.48 | 1,007,195 | +1.84(+2.85%) |
Aug 12, 2024 | 71.07 | 71.07 | 64.54 | 64.64 | 544,863 | -6.35(-8.94%) |
Aug 09, 2024 | 70.34 | 72.32 | 69.37 | 70.99 | 436,211 | +0.13(+0.18%) |
Aug 08, 2024 | 69.13 | 70.92 | 68.07 | 70.86 | 333,868 | +2.36(+3.45%) |
Aug 07, 2024 | 73.17 | 75.00 | 68.12 | 68.50 | 380,778 | -4.33(-5.95%) |
Aug 06, 2024 | 71.81 | 73.64 | 68.07 | 72.83 | 681,099 | +2.06(+2.91%) |
Aug 05, 2024 | 70.93 | 71.70 | 65.55 | 70.77 | 905,173 | -3.11(-4.21%) |
Aug 02, 2024 | 75.19 | 79.41 | 71.53 | 73.88 | 1,772,462 | -10.34(-12.28%) |