Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 63.54 | 63.65 | 62.93 | 63.47 | 71,290 | +1.08(+1.73%) |
Oct 03, 2024 | 61.59 | 62.58 | 61.50 | 62.39 | 74,738 | +0.26(+0.42%) |
Oct 02, 2024 | 62.93 | 64.00 | 61.90 | 62.13 | 72,677 | -1.23(-1.94%) |
Oct 01, 2024 | 64.87 | 64.87 | 63.01 | 63.36 | 71,376 | -1.76(-2.70%) |
Sep 30, 2024 | 64.16 | 65.64 | 64.16 | 65.12 | 66,920 | +0.95(+1.48%) |
Sep 27, 2024 | 64.94 | 65.47 | 64.05 | 64.17 | 63,251 | -0.15(-0.23%) |
Sep 26, 2024 | 65.18 | 65.18 | 64.16 | 64.32 | 101,611 | -0.04(-0.06%) |
Sep 25, 2024 | 65.35 | 65.35 | 64.23 | 64.36 | 82,031 | -1.12(-1.71%) |
Sep 24, 2024 | 67.07 | 67.78 | 65.41 | 65.48 | 72,132 | -1.65(-2.46%) |
Sep 23, 2024 | 67.66 | 67.75 | 66.48 | 67.13 | 96,346 | -0.12(-0.18%) |
Sep 20, 2024 | 69.20 | 69.20 | 66.86 | 67.25 | 398,495 | -2.45(-3.52%) |
Sep 19, 2024 | 69.09 | 70.04 | 68.31 | 69.70 | 96,366 | +2.01(+2.97%) |
Sep 18, 2024 | 67.73 | 71.05 | 66.75 | 67.69 | 120,465 | +0.22(+0.33%) |
Sep 17, 2024 | 67.15 | 68.10 | 66.34 | 67.47 | 113,072 | +1.02(+1.53%) |
Sep 16, 2024 | 65.69 | 67.38 | 64.77 | 66.45 | 121,222 | +0.97(+1.48%) |
Sep 13, 2024 | 65.04 | 65.78 | 64.43 | 65.48 | 87,282 | +1.61(+2.52%) |
Sep 12, 2024 | 63.88 | 65.28 | 63.14 | 63.87 | 71,222 | +0.37(+0.58%) |
Sep 11, 2024 | 63.83 | 63.83 | 62.01 | 63.50 | 81,975 | -0.91(-1.41%) |
Sep 10, 2024 | 64.19 | 64.59 | 63.18 | 64.41 | 75,488 | +0.31(+0.48%) |
Sep 09, 2024 | 64.90 | 64.98 | 63.78 | 64.10 | 86,143 | -0.70(-1.08%) |
Sep 06, 2024 | 66.31 | 66.40 | 64.65 | 64.80 | 61,459 | -1.18(-1.79%) |
Sep 05, 2024 | 68.31 | 68.45 | 65.72 | 65.98 | 76,126 | -2.02(-2.97%) |
Sep 04, 2024 | 68.25 | 69.44 | 67.26 | 68.00 | 109,226 | -0.54(-0.79%) |
Sep 03, 2024 | 67.70 | 68.55 | 67.44 | 68.54 | 120,715 | +0.39(+0.57%) |
Aug 30, 2024 | 67.85 | 68.49 | 65.26 | 68.15 | 85,355 | +0.40(+0.59%) |
Aug 29, 2024 | 68.36 | 68.46 | 67.02 | 67.75 | 95,787 | +0.09(+0.13%) |
Aug 28, 2024 | 66.91 | 68.38 | 66.70 | 67.66 | 70,964 | +0.75(+1.12%) |
Aug 27, 2024 | 67.09 | 67.60 | 66.43 | 66.91 | 121,598 | -0.44(-0.65%) |
Aug 26, 2024 | 67.82 | 68.44 | 66.53 | 67.35 | 146,400 | +0.57(+0.85%) |
Aug 23, 2024 | 63.42 | 68.26 | 63.24 | 66.78 | 128,612 | +4.01(+6.39%) |
Aug 22, 2024 | 62.86 | 63.78 | 62.60 | 62.77 | 41,531 | -0.24(-0.38%) |
Aug 21, 2024 | 63.32 | 63.32 | 62.14 | 63.01 | 43,914 | +0.36(+0.57%) |
Aug 20, 2024 | 63.83 | 63.83 | 62.48 | 62.65 | 53,586 | -1.48(-2.31%) |
Aug 19, 2024 | 63.74 | 64.19 | 63.49 | 64.13 | 59,588 | +0.72(+1.14%) |
Aug 16, 2024 | 62.40 | 64.01 | 62.40 | 63.41 | 59,538 | +0.93(+1.49%) |
Aug 15, 2024 | 62.74 | 63.68 | 62.16 | 62.48 | 83,579 | +1.22(+1.99%) |
Aug 14, 2024 | 62.28 | 62.28 | 60.77 | 61.26 | 42,107 | -0.61(-0.99%) |
Aug 13, 2024 | 61.81 | 62.59 | 60.54 | 61.87 | 92,887 | +0.74(+1.21%) |
Aug 12, 2024 | 61.92 | 62.63 | 60.98 | 61.13 | 70,102 | -0.46(-0.75%) |
Aug 09, 2024 | 61.95 | 62.04 | 61.04 | 61.59 | 58,137 | -0.63(-1.01%) |
Aug 08, 2024 | 63.00 | 63.03 | 61.73 | 62.22 | 72,140 | +0.36(+0.58%) |
Aug 07, 2024 | 63.06 | 63.53 | 61.56 | 61.86 | 92,004 | -0.52(-0.83%) |
Aug 06, 2024 | 62.93 | 63.23 | 62.09 | 62.38 | 74,765 | -0.43(-0.68%) |
Aug 05, 2024 | 62.34 | 63.75 | 60.80 | 62.81 | 172,779 | -1.84(-2.85%) |
Aug 02, 2024 | 62.55 | 64.92 | 61.83 | 64.65 | 131,549 | -0.65(-1.00%) |