Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 65.09 | 66.08 | 64.85 | 65.78 | 240,549 | -0.13(-0.20%) |
Oct 11, 2024 | 65.26 | 66.40 | 65.07 | 65.91 | 283,206 | +0.61(+0.93%) |
Oct 10, 2024 | 65.11 | 65.92 | 64.17 | 65.30 | 359,945 | +1.00(+1.56%) |
Oct 09, 2024 | 62.62 | 64.61 | 62.37 | 64.30 | 672,209 | +0.76(+1.20%) |
Oct 08, 2024 | 65.41 | 65.60 | 62.95 | 63.54 | 817,272 | -3.67(-5.46%) |
Oct 07, 2024 | 67.07 | 68.12 | 66.66 | 67.21 | 449,675 | +0.52(+0.78%) |
Oct 04, 2024 | 66.50 | 67.05 | 65.33 | 66.69 | 537,213 | +1.20(+1.83%) |
Oct 03, 2024 | 63.64 | 65.63 | 62.73 | 65.49 | 1,039,747 | +2.19(+3.46%) |
Oct 02, 2024 | 63.73 | 64.02 | 61.89 | 63.30 | 935,328 | +1.34(+2.16%) |
Oct 01, 2024 | 58.44 | 62.47 | 58.08 | 61.96 | 1,157,162 | +2.65(+4.47%) |
Sep 30, 2024 | 58.19 | 59.49 | 57.58 | 59.31 | 313,675 | +0.91(+1.56%) |
Sep 27, 2024 | 56.72 | 58.63 | 56.72 | 58.40 | 430,182 | +2.16(+3.84%) |
Sep 26, 2024 | 56.20 | 57.69 | 55.87 | 56.24 | 497,293 | -2.31(-3.95%) |
Sep 25, 2024 | 60.74 | 60.94 | 58.28 | 58.55 | 456,650 | -2.30(-3.78%) |
Sep 24, 2024 | 62.49 | 62.59 | 60.76 | 60.85 | 377,581 | -0.38(-0.63%) |
Sep 23, 2024 | 60.02 | 61.84 | 59.62 | 61.23 | 522,749 | +1.47(+2.46%) |
Sep 20, 2024 | 59.50 | 60.05 | 58.46 | 59.76 | 324,022 | -0.35(-0.58%) |
Sep 19, 2024 | 60.40 | 61.40 | 59.46 | 60.11 | 521,169 | +1.34(+2.28%) |
Sep 18, 2024 | 58.38 | 60.07 | 58.16 | 58.77 | 726,471 | +0.30(+0.51%) |
Sep 17, 2024 | 56.95 | 58.55 | 56.72 | 58.47 | 335,093 | +1.54(+2.70%) |
Sep 16, 2024 | 56.64 | 57.67 | 56.10 | 56.93 | 402,615 | +1.29(+2.32%) |
Sep 13, 2024 | 55.53 | 56.53 | 55.36 | 55.64 | 455,290 | +0.55(+0.99%) |
Sep 12, 2024 | 54.64 | 55.52 | 53.75 | 55.09 | 535,375 | +1.00(+1.86%) |
Sep 11, 2024 | 55.25 | 55.25 | 52.43 | 54.09 | 588,473 | -1.08(-1.96%) |
Sep 10, 2024 | 57.23 | 57.33 | 54.26 | 55.17 | 402,464 | -1.93(-3.38%) |
Sep 09, 2024 | 56.87 | 58.21 | 56.55 | 57.10 | 300,747 | +0.68(+1.20%) |
Sep 06, 2024 | 58.16 | 58.76 | 55.89 | 56.43 | 285,364 | -1.43(-2.47%) |
Sep 05, 2024 | 59.63 | 59.66 | 57.73 | 57.86 | 248,721 | -0.82(-1.41%) |
Sep 04, 2024 | 60.49 | 61.29 | 58.52 | 58.68 | 316,646 | -1.77(-2.93%) |
Sep 03, 2024 | 61.63 | 61.63 | 59.65 | 60.45 | 235,670 | -3.12(-4.91%) |
Aug 30, 2024 | 62.06 | 63.59 | 61.60 | 63.57 | 205,134 | +0.49(+0.77%) |
Aug 29, 2024 | 62.26 | 63.62 | 61.17 | 63.08 | 141,324 | +1.52(+2.47%) |
Aug 28, 2024 | 61.81 | 62.35 | 61.11 | 61.56 | 145,828 | -0.89(-1.43%) |
Aug 27, 2024 | 63.61 | 63.88 | 62.20 | 62.46 | 134,831 | -1.20(-1.89%) |
Aug 26, 2024 | 63.78 | 64.68 | 62.69 | 63.66 | 252,082 | +1.13(+1.81%) |
Aug 23, 2024 | 61.32 | 62.68 | 61.09 | 62.53 | 297,245 | +1.85(+3.05%) |
Aug 22, 2024 | 60.46 | 61.21 | 60.23 | 60.68 | 208,500 | +0.35(+0.58%) |
Aug 21, 2024 | 60.93 | 61.55 | 60.09 | 60.33 | 283,459 | +0.02(+0.03%) |
Aug 20, 2024 | 63.41 | 63.41 | 60.19 | 60.31 | 618,522 | -3.29(-5.17%) |
Aug 19, 2024 | 62.93 | 64.62 | 62.93 | 63.60 | 426,114 | +0.82(+1.31%) |
Aug 16, 2024 | 62.06 | 63.03 | 61.96 | 62.78 | 203,897 | -0.22(-0.35%) |
Aug 15, 2024 | 62.18 | 63.28 | 62.08 | 62.99 | 162,484 | +1.55(+2.52%) |
Aug 14, 2024 | 61.00 | 62.00 | 60.56 | 61.44 | 257,182 | +0.66(+1.08%) |
Aug 13, 2024 | 60.81 | 61.13 | 60.20 | 60.79 | 277,187 | -1.21(-1.96%) |
Aug 12, 2024 | 62.04 | 62.78 | 61.34 | 62.00 | 275,895 | +0.68(+1.10%) |
Aug 09, 2024 | 61.15 | 61.90 | 60.21 | 61.32 | 198,735 | +0.13(+0.21%) |
Aug 08, 2024 | 59.06 | 61.29 | 59.05 | 61.20 | 192,888 | +2.54(+4.34%) |
Aug 07, 2024 | 59.69 | 60.75 | 58.60 | 58.65 | 350,052 | +0.42(+0.72%) |
Aug 06, 2024 | 58.02 | 59.46 | 57.46 | 58.23 | 328,532 | +0.50(+0.86%) |
Aug 05, 2024 | 57.51 | 58.46 | 56.19 | 57.74 | 599,085 | -2.36(-3.93%) |
Aug 02, 2024 | 62.31 | 62.64 | 58.92 | 60.10 | 729,728 | -3.35(-5.28%) |
|