Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.12 | 66.00 | 64.42 | 65.80 | 1,482,921 | +1.19(+1.83%) |
Oct 17, 2024 | 65.89 | 66.59 | 64.56 | 64.61 | 1,545,333 | -1.23(-1.88%) |
Oct 16, 2024 | 65.82 | 67.31 | 64.91 | 65.85 | 1,522,807 | +0.47(+0.72%) |
Oct 15, 2024 | 65.80 | 67.67 | 64.70 | 65.38 | 1,516,259 | -0.42(-0.64%) |
Oct 14, 2024 | 65.34 | 66.94 | 63.60 | 65.80 | 1,779,229 | -0.04(-0.06%) |
Oct 11, 2024 | 62.78 | 66.42 | 62.47 | 65.84 | 3,333,546 | +3.39(+5.43%) |
Oct 10, 2024 | 62.00 | 62.89 | 61.30 | 62.45 | 2,022,710 | -0.19(-0.30%) |
Oct 09, 2024 | 67.16 | 67.50 | 62.43 | 62.64 | 3,444,210 | -4.04(-6.06%) |
Oct 08, 2024 | 63.70 | 68.74 | 63.25 | 66.68 | 3,373,370 | +3.67(+5.82%) |
Oct 07, 2024 | 65.61 | 66.28 | 62.94 | 63.01 | 1,535,032 | -1.95(-3.00%) |
Oct 04, 2024 | 64.75 | 65.67 | 62.57 | 64.96 | 2,145,852 | +0.85(+1.33%) |
Oct 03, 2024 | 64.60 | 66.38 | 63.44 | 64.11 | 1,946,477 | -0.58(-0.90%) |
Oct 02, 2024 | 62.00 | 64.85 | 61.18 | 64.69 | 1,688,910 | +2.69(+4.34%) |
Oct 01, 2024 | 63.22 | 63.78 | 60.57 | 62.00 | 2,187,933 | -1.31(-2.07%) |
Sep 30, 2024 | 61.90 | 64.55 | 61.41 | 63.31 | 2,053,023 | +1.68(+2.73%) |
Sep 27, 2024 | 62.51 | 63.22 | 61.29 | 61.63 | 1,825,101 | -0.69(-1.11%) |
Sep 26, 2024 | 63.13 | 63.99 | 61.39 | 62.32 | 1,812,337 | -0.81(-1.28%) |
Sep 25, 2024 | 62.69 | 65.61 | 62.23 | 63.13 | 3,021,526 | +1.20(+1.94%) |
Sep 24, 2024 | 64.64 | 64.83 | 61.59 | 61.93 | 3,710,747 | -3.08(-4.74%) |
Sep 23, 2024 | 70.64 | 70.64 | 64.61 | 65.01 | 3,564,463 | -5.46(-7.75%) |
Sep 20, 2024 | 69.50 | 72.36 | 68.51 | 70.47 | 7,998,553 | +2.31(+3.39%) |
Sep 19, 2024 | 66.27 | 68.20 | 65.18 | 68.16 | 2,605,268 | +3.71(+5.76%) |
Sep 18, 2024 | 63.05 | 66.05 | 62.62 | 64.45 | 2,291,172 | +1.51(+2.40%) |
Sep 17, 2024 | 66.12 | 67.06 | 62.20 | 62.94 | 3,467,807 | -4.16(-6.20%) |
Sep 16, 2024 | 66.21 | 68.83 | 64.54 | 67.10 | 2,938,182 | +0.37(+0.55%) |
Sep 13, 2024 | 63.08 | 67.94 | 62.63 | 66.73 | 3,732,736 | +3.92(+6.24%) |
Sep 12, 2024 | 62.71 | 64.66 | 62.05 | 62.81 | 4,138,140 | +1.98(+3.25%) |
Sep 11, 2024 | 57.23 | 61.11 | 55.92 | 60.83 | 5,555,853 | +6.18(+11.31%) |
Sep 10, 2024 | 54.73 | 55.35 | 52.70 | 54.65 | 1,615,891 | -0.13(-0.24%) |
Sep 09, 2024 | 56.29 | 56.37 | 53.92 | 54.78 | 1,993,269 | +0.65(+1.20%) |
Sep 06, 2024 | 55.47 | 55.63 | 51.70 | 54.13 | 3,761,535 | -1.26(-2.27%) |
Sep 05, 2024 | 57.72 | 58.38 | 54.51 | 55.39 | 2,565,365 | -2.71(-4.66%) |
Sep 04, 2024 | 58.20 | 60.27 | 57.57 | 58.10 | 1,636,767 | -0.29(-0.50%) |
Sep 03, 2024 | 63.70 | 64.64 | 58.11 | 58.39 | 3,228,142 | -5.73(-8.94%) |
Aug 30, 2024 | 62.66 | 64.91 | 60.77 | 64.12 | 2,763,143 | +1.47(+2.35%) |
Aug 29, 2024 | 61.29 | 64.16 | 61.25 | 62.65 | 2,036,360 | +1.49(+2.44%) |
Aug 28, 2024 | 61.17 | 62.05 | 60.04 | 61.16 | 1,680,136 | -0.25(-0.41%) |
Aug 27, 2024 | 64.91 | 65.80 | 58.90 | 61.41 | 5,331,404 | -4.11(-6.27%) |
Aug 26, 2024 | 64.80 | 67.27 | 63.87 | 65.52 | 2,336,639 | +0.89(+1.38%) |
Aug 23, 2024 | 64.05 | 65.32 | 63.02 | 64.63 | 2,240,670 | +0.28(+0.44%) |
Aug 22, 2024 | 64.30 | 66.52 | 63.34 | 64.35 | 3,022,113 | -0.41(-0.63%) |
Aug 21, 2024 | 67.03 | 69.99 | 63.59 | 64.76 | 5,333,746 | -1.38(-2.09%) |
Aug 20, 2024 | 63.90 | 66.73 | 59.90 | 66.14 | 7,434,470 | -0.49(-0.74%) |
Aug 19, 2024 | 56.75 | 67.74 | 55.90 | 66.63 | 8,313,193 | +9.92(+17.49%) |
Aug 16, 2024 | 56.75 | 57.21 | 55.05 | 56.71 | 1,669,052 | -0.29(-0.51%) |
Aug 15, 2024 | 58.09 | 59.36 | 56.61 | 57.00 | 1,907,050 | -1.20(-2.06%) |
Aug 14, 2024 | 57.30 | 58.81 | 57.00 | 58.20 | 2,221,255 | +2.00(+3.56%) |
Aug 13, 2024 | 58.39 | 59.28 | 56.03 | 56.20 | 1,838,447 | -2.19(-3.75%) |
Aug 12, 2024 | 56.94 | 59.40 | 56.01 | 58.39 | 1,900,006 | +1.23(+2.15%) |
Aug 09, 2024 | 56.08 | 58.16 | 55.50 | 57.16 | 2,463,253 | +1.39(+2.49%) |
Aug 08, 2024 | 53.30 | 56.74 | 52.62 | 55.77 | 3,770,897 | +4.91(+9.65%) |
Aug 07, 2024 | 54.15 | 54.59 | 50.00 | 50.86 | 2,937,198 | -2.47(-4.63%) |
Aug 06, 2024 | 52.43 | 55.39 | 50.75 | 53.33 | 2,022,704 | +1.33(+2.56%) |
Aug 05, 2024 | 47.53 | 53.54 | 47.31 | 52.00 | 3,593,747 | -1.05(-1.98%) |
Aug 02, 2024 | 52.70 | 53.30 | 49.89 | 53.05 | 3,600,472 | -1.60(-2.93%) |