Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 65.25 | 66.40 | 65.18 | 66.40 | 882,690 | +0.13(+0.20%) |
Oct 03, 2024 | 66.40 | 66.50 | 66.07 | 66.27 | 1,433,086 | -0.01(-0.02%) |
Oct 02, 2024 | 66.30 | 66.38 | 65.91 | 66.28 | 835,074 | -0.27(-0.41%) |
Oct 01, 2024 | 67.38 | 67.40 | 66.50 | 66.55 | 1,222,694 | +0.26(+0.39%) |
Sep 30, 2024 | 66.48 | 66.56 | 65.97 | 66.29 | 1,113,744 | +0.30(+0.45%) |
Sep 27, 2024 | 66.43 | 66.65 | 65.96 | 65.99 | 1,355,304 | +0.47(+0.72%) |
Sep 26, 2024 | 65.00 | 65.66 | 64.75 | 65.52 | 1,388,767 | +2.37(+3.75%) |
Sep 25, 2024 | 63.50 | 63.58 | 63.09 | 63.15 | 839,358 | -1.02(-1.59%) |
Sep 24, 2024 | 63.91 | 64.44 | 63.71 | 64.17 | 1,179,299 | +1.15(+1.82%) |
Sep 23, 2024 | 63.01 | 63.37 | 62.98 | 63.02 | 740,535 | -0.11(-0.17%) |
Sep 20, 2024 | 63.33 | 63.38 | 62.95 | 63.13 | 1,092,259 | -0.67(-1.05%) |
Sep 19, 2024 | 63.90 | 63.99 | 63.56 | 63.80 | 1,181,133 | +0.39(+0.62%) |
Sep 18, 2024 | 64.08 | 64.14 | 63.39 | 63.41 | 1,777,122 | -0.84(-1.31%) |
Sep 17, 2024 | 64.59 | 64.63 | 64.11 | 64.25 | 741,352 | -0.50(-0.77%) |
Sep 16, 2024 | 64.75 | 64.96 | 64.56 | 64.75 | 646,382 | -0.15(-0.23%) |
Sep 13, 2024 | 65.00 | 65.20 | 64.63 | 64.90 | 780,329 | +0.05(+0.08%) |
Sep 12, 2024 | 64.33 | 64.89 | 64.32 | 64.85 | 1,061,603 | +0.50(+0.78%) |
Sep 11, 2024 | 64.64 | 64.68 | 64.01 | 64.35 | 915,027 | +0.18(+0.28%) |
Sep 10, 2024 | 64.32 | 64.42 | 63.95 | 64.17 | 885,675 | +0.51(+0.80%) |
Sep 09, 2024 | 63.07 | 63.91 | 62.97 | 63.66 | 942,309 | +0.82(+1.30%) |
Sep 06, 2024 | 62.91 | 63.12 | 62.64 | 62.84 | 809,580 | -0.60(-0.95%) |
Sep 05, 2024 | 63.48 | 63.79 | 63.25 | 63.44 | 1,222,741 | +0.85(+1.36%) |
Sep 04, 2024 | 62.10 | 62.79 | 62.04 | 62.59 | 974,769 | +1.11(+1.81%) |
Sep 03, 2024 | 61.03 | 61.84 | 61.03 | 61.48 | 978,392 | +0.04(+0.07%) |
Aug 30, 2024 | 61.34 | 61.45 | 60.95 | 61.44 | 702,439 | -0.08(-0.13%) |
Aug 29, 2024 | 61.66 | 61.74 | 61.20 | 61.52 | 676,289 | +0.07(+0.11%) |
Aug 28, 2024 | 61.45 | 61.54 | 61.22 | 61.45 | 547,815 | -0.42(-0.68%) |
Aug 27, 2024 | 61.85 | 61.98 | 61.73 | 61.87 | 874,330 | +0.57(+0.93%) |
Aug 26, 2024 | 61.29 | 61.57 | 61.25 | 61.30 | 787,179 | -0.39(-0.63%) |
Aug 23, 2024 | 61.24 | 61.74 | 61.13 | 61.69 | 734,742 | +0.72(+1.18%) |
Aug 22, 2024 | 61.20 | 61.27 | 60.84 | 60.97 | 779,796 | +0.04(+0.07%) |
Aug 21, 2024 | 60.82 | 60.97 | 60.65 | 60.93 | 878,145 | +0.38(+0.63%) |
Aug 20, 2024 | 60.63 | 60.65 | 60.23 | 60.55 | 1,112,186 | -0.33(-0.54%) |
Aug 19, 2024 | 60.69 | 61.00 | 60.69 | 60.88 | 869,485 | +0.23(+0.38%) |
Aug 16, 2024 | 60.35 | 60.72 | 60.27 | 60.65 | 972,434 | +0.03(+0.05%) |
Aug 15, 2024 | 60.34 | 60.78 | 60.12 | 60.62 | 1,353,531 | +0.24(+0.40%) |
Aug 14, 2024 | 60.52 | 60.69 | 60.37 | 60.38 | 1,103,585 | -0.05(-0.08%) |
Aug 13, 2024 | 60.05 | 60.49 | 59.87 | 60.43 | 1,283,684 | +0.31(+0.52%) |
Aug 12, 2024 | 60.27 | 60.48 | 60.03 | 60.12 | 1,196,117 | -0.55(-0.91%) |
Aug 09, 2024 | 60.59 | 60.92 | 60.23 | 60.67 | 945,854 | -0.26(-0.43%) |
Aug 08, 2024 | 60.48 | 61.02 | 60.38 | 60.93 | 2,677,867 | +0.43(+0.71%) |
Aug 07, 2024 | 60.79 | 61.18 | 60.46 | 60.50 | 1,441,135 | +0.00(+0.00%) |
Aug 06, 2024 | 59.97 | 61.12 | 59.96 | 60.50 | 1,884,476 | -0.34(-0.56%) |
Aug 05, 2024 | 61.03 | 61.29 | 60.52 | 60.84 | 2,355,354 | -2.54(-4.01%) |
Aug 02, 2024 | 63.31 | 63.70 | 62.89 | 63.38 | 2,086,791 | +2.12(+3.46%) |