Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 70.23 | 70.70 | 69.57 | 69.99 | 280,256 | +2.74(+4.07%) |
Oct 11, 2024 | 66.90 | 67.63 | 66.59 | 67.25 | 571,064 | +1.44(+2.19%) |
Oct 10, 2024 | 65.75 | 65.99 | 65.64 | 65.81 | 134,832 | +0.34(+0.52%) |
Oct 09, 2024 | 65.16 | 65.68 | 64.97 | 65.47 | 112,080 | +0.22(+0.34%) |
Oct 08, 2024 | 65.74 | 65.94 | 64.94 | 65.25 | 360,455 | +1.21(+1.89%) |
Oct 07, 2024 | 64.25 | 64.60 | 63.77 | 64.04 | 155,007 | +2.37(+3.84%) |
Oct 04, 2024 | 61.42 | 61.77 | 61.07 | 61.67 | 96,014 | +0.96(+1.58%) |
Oct 03, 2024 | 61.04 | 61.08 | 60.21 | 60.71 | 150,618 | -0.83(-1.35%) |
Oct 02, 2024 | 61.79 | 61.83 | 61.35 | 61.54 | 80,804 | +0.42(+0.69%) |
Oct 01, 2024 | 61.83 | 61.83 | 60.65 | 61.12 | 98,372 | -0.63(-1.02%) |
Sep 30, 2024 | 61.68 | 61.84 | 61.10 | 61.75 | 172,545 | -1.67(-2.63%) |
Sep 27, 2024 | 63.75 | 64.29 | 63.41 | 63.42 | 192,702 | +0.32(+0.51%) |
Sep 26, 2024 | 61.87 | 63.10 | 61.66 | 63.10 | 262,079 | +4.43(+7.55%) |
Sep 25, 2024 | 58.41 | 59.07 | 57.92 | 58.67 | 308,743 | -2.73(-4.45%) |
Sep 24, 2024 | 62.18 | 62.18 | 61.12 | 61.40 | 242,560 | -2.03(-3.20%) |
Sep 23, 2024 | 63.28 | 63.59 | 63.14 | 63.43 | 131,409 | +0.65(+1.04%) |
Sep 20, 2024 | 62.83 | 62.87 | 61.95 | 62.78 | 149,550 | -0.06(-0.10%) |
Sep 19, 2024 | 63.52 | 63.52 | 62.23 | 62.84 | 112,879 | +1.05(+1.70%) |
Sep 18, 2024 | 61.48 | 62.87 | 61.47 | 61.79 | 117,614 | +0.22(+0.36%) |
Sep 17, 2024 | 62.12 | 62.17 | 61.40 | 61.57 | 573,585 | -0.09(-0.15%) |
Sep 16, 2024 | 62.29 | 62.37 | 61.45 | 61.66 | 164,756 | +0.29(+0.47%) |
Sep 13, 2024 | 62.17 | 62.17 | 61.09 | 61.37 | 197,783 | +2.42(+4.11%) |
Sep 12, 2024 | 58.73 | 59.07 | 58.21 | 58.95 | 226,216 | +0.22(+0.37%) |
Sep 11, 2024 | 58.50 | 58.76 | 57.34 | 58.73 | 257,978 | -2.63(-4.29%) |
Sep 10, 2024 | 62.20 | 62.20 | 60.87 | 61.36 | 123,666 | -0.93(-1.49%) |
Sep 09, 2024 | 62.10 | 62.87 | 61.78 | 62.29 | 244,064 | +0.68(+1.10%) |
Sep 06, 2024 | 63.50 | 63.50 | 61.61 | 61.61 | 191,168 | -2.07(-3.25%) |
Sep 05, 2024 | 63.84 | 64.08 | 63.39 | 63.68 | 154,842 | +0.64(+1.02%) |
Sep 04, 2024 | 62.57 | 63.67 | 62.48 | 63.04 | 158,756 | -0.63(-0.99%) |
Sep 03, 2024 | 64.71 | 64.82 | 63.55 | 63.67 | 145,194 | -1.21(-1.86%) |
Aug 30, 2024 | 64.49 | 64.88 | 64.25 | 64.88 | 115,975 | -0.38(-0.58%) |
Aug 29, 2024 | 64.65 | 65.70 | 64.65 | 65.26 | 119,052 | +1.21(+1.89%) |
Aug 28, 2024 | 64.35 | 64.57 | 63.93 | 64.05 | 135,491 | -1.93(-2.93%) |
Aug 27, 2024 | 65.82 | 66.25 | 65.71 | 65.98 | 97,302 | -0.37(-0.56%) |
Aug 26, 2024 | 66.66 | 66.96 | 66.21 | 66.35 | 68,294 | +0.05(+0.08%) |
Aug 23, 2024 | 65.48 | 66.52 | 65.18 | 66.30 | 148,983 | +1.63(+2.52%) |
Aug 22, 2024 | 64.94 | 64.98 | 64.40 | 64.67 | 105,349 | -0.56(-0.86%) |
Aug 21, 2024 | 65.32 | 65.50 | 64.90 | 65.23 | 162,147 | -1.83(-2.73%) |
Aug 20, 2024 | 67.19 | 67.40 | 66.87 | 67.06 | 177,333 | +1.06(+1.61%) |
Aug 19, 2024 | 64.95 | 66.03 | 64.71 | 66.00 | 217,511 | +3.26(+5.20%) |
Aug 16, 2024 | 62.41 | 62.74 | 61.52 | 62.74 | 123,255 | +0.00(+0.00%) |
Aug 15, 2024 | 63.01 | 63.08 | 62.39 | 62.74 | 108,830 | +0.27(+0.43%) |
Aug 14, 2024 | 62.87 | 62.87 | 61.99 | 62.47 | 69,417 | -0.30(-0.48%) |
Aug 13, 2024 | 61.60 | 62.79 | 61.60 | 62.77 | 133,131 | +2.72(+4.53%) |
Aug 12, 2024 | 60.22 | 60.45 | 59.89 | 60.05 | 161,595 | -0.32(-0.53%) |
Aug 09, 2024 | 60.25 | 60.56 | 59.92 | 60.37 | 89,543 | -0.14(-0.23%) |
Aug 08, 2024 | 59.99 | 60.84 | 59.88 | 60.51 | 173,653 | +1.71(+2.91%) |
Aug 07, 2024 | 60.15 | 60.73 | 58.72 | 58.80 | 110,302 | +0.18(+0.31%) |
Aug 06, 2024 | 57.41 | 58.94 | 57.01 | 58.62 | 215,798 | +0.79(+1.37%) |
Aug 05, 2024 | 56.56 | 58.28 | 56.21 | 57.83 | 212,267 | -2.39(-3.97%) |
Aug 02, 2024 | 61.31 | 61.31 | 60.06 | 60.22 | 206,808 | -3.26(-5.14%) |