Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 63.94 | 65.12 | 63.94 | 65.11 | 366,462 | +1.24(+1.94%) |
Oct 10, 2024 | 63.69 | 63.88 | 63.27 | 63.87 | 227,224 | -0.32(-0.50%) |
Oct 09, 2024 | 63.94 | 64.53 | 63.71 | 64.19 | 190,233 | +0.33(+0.52%) |
Oct 08, 2024 | 63.92 | 64.13 | 63.62 | 63.86 | 155,880 | -0.07(-0.11%) |
Oct 07, 2024 | 64.24 | 64.24 | 63.50 | 63.93 | 226,321 | -0.45(-0.70%) |
Oct 04, 2024 | 64.38 | 64.55 | 63.94 | 64.38 | 393,900 | +0.79(+1.24%) |
Oct 03, 2024 | 63.56 | 63.78 | 63.22 | 63.59 | 227,214 | -0.38(-0.59%) |
Oct 02, 2024 | 63.92 | 64.34 | 63.69 | 63.97 | 204,309 | -0.13(-0.20%) |
Oct 01, 2024 | 64.72 | 64.72 | 63.62 | 64.10 | 212,033 | -0.76(-1.17%) |
Sep 30, 2024 | 64.47 | 64.94 | 64.24 | 64.86 | 182,445 | +0.14(+0.22%) |
Sep 27, 2024 | 64.91 | 65.32 | 64.45 | 64.72 | 171,983 | +0.41(+0.64%) |
Sep 26, 2024 | 64.55 | 64.82 | 64.14 | 64.31 | 207,713 | +0.53(+0.83%) |
Sep 25, 2024 | 64.59 | 64.59 | 63.74 | 63.78 | 194,429 | -0.79(-1.22%) |
Sep 24, 2024 | 64.79 | 64.85 | 64.25 | 64.57 | 195,119 | +0.12(+0.19%) |
Sep 23, 2024 | 64.69 | 64.88 | 64.20 | 64.45 | 199,203 | -0.04(-0.06%) |
Sep 20, 2024 | 64.90 | 64.90 | 64.33 | 64.49 | 200,836 | -0.62(-0.95%) |
Sep 19, 2024 | 65.19 | 65.19 | 64.50 | 65.11 | 322,960 | +1.36(+2.13%) |
Sep 18, 2024 | 63.74 | 65.20 | 63.50 | 63.75 | 295,407 | -0.05(-0.08%) |
Sep 17, 2024 | 63.70 | 64.39 | 63.56 | 63.80 | 226,391 | +0.45(+0.71%) |
Sep 16, 2024 | 63.18 | 63.36 | 62.92 | 63.35 | 214,185 | +0.38(+0.60%) |
Sep 13, 2024 | 62.10 | 63.03 | 62.10 | 62.97 | 202,743 | +1.45(+2.35%) |
Sep 12, 2024 | 61.17 | 61.78 | 60.67 | 61.52 | 174,501 | +0.64(+1.05%) |
Sep 11, 2024 | 60.53 | 60.91 | 59.50 | 60.88 | 342,556 | +0.19(+0.31%) |
Sep 10, 2024 | 60.96 | 60.96 | 60.08 | 60.69 | 215,565 | -0.19(-0.31%) |
Sep 09, 2024 | 60.91 | 61.34 | 60.77 | 60.88 | 185,765 | +0.09(+0.15%) |
Sep 06, 2024 | 61.96 | 62.22 | 60.59 | 60.79 | 248,456 | -1.12(-1.80%) |
Sep 05, 2024 | 62.46 | 62.46 | 61.63 | 61.91 | 199,043 | -0.34(-0.54%) |
Sep 04, 2024 | 62.25 | 62.82 | 62.03 | 62.25 | 188,925 | -0.19(-0.30%) |
Sep 03, 2024 | 63.71 | 63.91 | 62.24 | 62.44 | 214,626 | -1.83(-2.84%) |
Aug 30, 2024 | 64.16 | 64.29 | 63.48 | 64.27 | 142,117 | +0.52(+0.81%) |
Aug 29, 2024 | 63.93 | 64.44 | 63.48 | 63.75 | 430,987 | +0.25(+0.39%) |
Aug 28, 2024 | 63.54 | 63.78 | 63.11 | 63.50 | 179,741 | -0.22(-0.34%) |
Aug 27, 2024 | 63.77 | 63.90 | 63.45 | 63.72 | 410,087 | -0.35(-0.54%) |
Aug 26, 2024 | 64.60 | 64.74 | 64.04 | 64.07 | 295,844 | -0.14(-0.22%) |
Aug 23, 2024 | 62.86 | 64.39 | 62.73 | 64.21 | 164,037 | +1.83(+2.93%) |
Aug 22, 2024 | 62.90 | 63.07 | 62.29 | 62.38 | 232,975 | -0.48(-0.76%) |
Aug 21, 2024 | 62.48 | 62.86 | 62.16 | 62.86 | 177,881 | +0.74(+1.19%) |
Aug 20, 2024 | 62.76 | 62.76 | 61.95 | 62.12 | 239,528 | -0.67(-1.06%) |
Aug 19, 2024 | 62.35 | 62.79 | 62.26 | 62.79 | 165,593 | +0.63(+1.01%) |
Aug 16, 2024 | 61.87 | 62.55 | 61.87 | 62.16 | 210,905 | +0.09(+0.14%) |
Aug 15, 2024 | 61.66 | 62.30 | 61.55 | 62.07 | 238,868 | +1.46(+2.40%) |
Aug 14, 2024 | 60.98 | 61.01 | 60.34 | 60.62 | 239,614 | -0.26(-0.43%) |
Aug 13, 2024 | 60.33 | 60.95 | 60.01 | 60.87 | 208,645 | +1.01(+1.68%) |
Aug 12, 2024 | 60.54 | 60.54 | 59.73 | 59.87 | 270,577 | -0.59(-0.97%) |
Aug 09, 2024 | 60.59 | 60.59 | 60.06 | 60.46 | 202,074 | +0.05(+0.08%) |
Aug 08, 2024 | 59.78 | 60.47 | 59.51 | 60.41 | 175,892 | +1.31(+2.21%) |
Aug 07, 2024 | 60.63 | 60.64 | 58.99 | 59.10 | 301,931 | -0.61(-1.02%) |
Aug 06, 2024 | 59.56 | 60.46 | 58.85 | 59.71 | 331,661 | +0.43(+0.72%) |
Aug 05, 2024 | 58.08 | 59.89 | 57.85 | 59.28 | 445,637 | -1.76(-2.88%) |
Aug 02, 2024 | 61.42 | 61.49 | 60.44 | 61.03 | 457,950 | -2.09(-3.32%) |