Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 78.50 | 82.25 | 78.34 | 80.54 | 875,630 | +2.08(+2.65%) |
Oct 16, 2024 | 78.46 | 79.37 | 77.93 | 78.46 | 608,794 | +0.89(+1.15%) |
Oct 15, 2024 | 77.68 | 78.67 | 76.76 | 77.57 | 423,225 | +0.48(+0.62%) |
Oct 14, 2024 | 75.82 | 77.40 | 75.49 | 77.09 | 536,937 | +1.30(+1.72%) |
Oct 11, 2024 | 74.04 | 76.26 | 74.04 | 75.79 | 440,507 | +2.12(+2.88%) |
Oct 10, 2024 | 73.80 | 74.12 | 73.05 | 73.67 | 529,213 | -0.63(-0.85%) |
Oct 09, 2024 | 72.85 | 74.57 | 72.35 | 74.30 | 393,162 | +1.12(+1.53%) |
Oct 08, 2024 | 72.36 | 73.83 | 72.14 | 73.18 | 550,349 | +0.97(+1.34%) |
Oct 07, 2024 | 71.53 | 72.31 | 71.39 | 72.21 | 250,091 | +0.21(+0.29%) |
Oct 04, 2024 | 71.76 | 72.20 | 71.13 | 72.00 | 233,154 | +1.69(+2.40%) |
Oct 03, 2024 | 69.42 | 70.38 | 68.96 | 70.31 | 207,263 | +0.43(+0.62%) |
Oct 02, 2024 | 70.05 | 70.94 | 69.63 | 69.88 | 190,390 | -0.54(-0.77%) |
Oct 01, 2024 | 70.94 | 70.94 | 69.22 | 70.42 | 389,576 | -1.04(-1.46%) |
Sep 30, 2024 | 70.19 | 72.67 | 70.19 | 71.46 | 400,584 | +0.99(+1.40%) |
Sep 27, 2024 | 71.35 | 71.85 | 70.13 | 70.47 | 262,478 | -0.24(-0.34%) |
Sep 26, 2024 | 71.38 | 71.38 | 70.08 | 70.71 | 213,447 | +0.69(+0.99%) |
Sep 25, 2024 | 71.06 | 71.16 | 69.64 | 70.02 | 342,917 | -0.93(-1.31%) |
Sep 24, 2024 | 71.82 | 72.26 | 70.75 | 70.95 | 462,090 | -0.76(-1.06%) |
Sep 23, 2024 | 72.15 | 72.76 | 71.31 | 71.71 | 477,211 | -0.29(-0.40%) |
Sep 20, 2024 | 73.60 | 73.60 | 71.77 | 72.00 | 1,422,653 | -1.90(-2.57%) |
Sep 19, 2024 | 73.60 | 74.57 | 72.35 | 73.90 | 476,983 | +1.97(+2.74%) |
Sep 18, 2024 | 71.88 | 74.31 | 70.89 | 71.93 | 443,999 | -0.01(-0.01%) |
Sep 17, 2024 | 72.00 | 72.81 | 71.11 | 71.94 | 311,484 | +0.77(+1.08%) |
Sep 16, 2024 | 70.43 | 71.80 | 69.53 | 71.17 | 432,107 | +1.04(+1.48%) |
Sep 13, 2024 | 69.09 | 70.50 | 68.84 | 70.13 | 358,364 | +1.92(+2.81%) |
Sep 12, 2024 | 68.34 | 68.34 | 67.07 | 68.21 | 216,262 | +0.43(+0.63%) |
Sep 11, 2024 | 67.56 | 68.06 | 65.43 | 67.78 | 356,219 | -0.37(-0.54%) |
Sep 10, 2024 | 67.97 | 68.32 | 66.27 | 68.15 | 424,833 | +0.18(+0.26%) |
Sep 09, 2024 | 69.12 | 70.59 | 67.39 | 67.97 | 715,566 | +0.42(+0.62%) |
Sep 06, 2024 | 65.45 | 68.47 | 65.45 | 67.55 | 844,360 | +2.61(+4.02%) |
Sep 05, 2024 | 66.07 | 66.08 | 64.42 | 64.94 | 237,872 | -0.59(-0.90%) |
Sep 04, 2024 | 65.98 | 66.85 | 65.47 | 65.53 | 250,602 | -0.57(-0.86%) |
Sep 03, 2024 | 66.35 | 67.43 | 65.51 | 66.10 | 318,348 | -1.12(-1.67%) |
Aug 30, 2024 | 66.67 | 67.32 | 65.91 | 67.22 | 232,427 | +0.69(+1.04%) |
Aug 29, 2024 | 67.61 | 68.04 | 66.15 | 66.53 | 261,446 | -0.06(-0.09%) |
Aug 28, 2024 | 65.42 | 67.74 | 65.42 | 66.59 | 523,565 | +0.59(+0.89%) |
Aug 27, 2024 | 66.56 | 66.63 | 65.20 | 66.00 | 323,375 | -0.24(-0.36%) |
Aug 26, 2024 | 68.93 | 69.23 | 66.19 | 66.24 | 526,237 | -2.11(-3.09%) |
Aug 23, 2024 | 64.87 | 68.58 | 64.42 | 68.35 | 720,965 | +4.01(+6.23%) |
Aug 22, 2024 | 63.02 | 64.65 | 62.90 | 64.34 | 549,734 | +1.41(+2.24%) |
Aug 21, 2024 | 62.12 | 63.00 | 61.00 | 62.93 | 494,015 | +1.41(+2.29%) |
Aug 20, 2024 | 62.49 | 62.49 | 61.10 | 61.52 | 194,795 | -1.07(-1.71%) |
Aug 19, 2024 | 61.70 | 62.62 | 61.39 | 62.59 | 290,009 | +1.00(+1.62%) |
Aug 16, 2024 | 60.49 | 62.14 | 60.49 | 61.59 | 218,119 | +0.78(+1.28%) |
Aug 15, 2024 | 60.74 | 61.59 | 60.42 | 60.81 | 202,799 | +1.69(+2.86%) |
Aug 14, 2024 | 59.61 | 59.61 | 58.14 | 59.12 | 201,368 | -0.30(-0.50%) |
Aug 13, 2024 | 59.85 | 59.85 | 58.03 | 59.42 | 319,958 | +0.45(+0.76%) |
Aug 12, 2024 | 60.57 | 61.45 | 58.69 | 58.97 | 256,195 | -1.14(-1.90%) |
Aug 09, 2024 | 59.52 | 60.20 | 58.51 | 60.11 | 314,314 | +0.59(+0.99%) |
Aug 08, 2024 | 59.00 | 59.73 | 58.75 | 59.52 | 228,033 | +1.60(+2.76%) |
Aug 07, 2024 | 59.80 | 59.91 | 57.89 | 57.92 | 167,894 | -0.59(-1.01%) |
Aug 06, 2024 | 58.16 | 59.17 | 57.48 | 58.51 | 292,874 | +0.33(+0.57%) |
Aug 05, 2024 | 57.85 | 59.04 | 56.24 | 58.18 | 486,871 | -2.22(-3.68%) |
Aug 02, 2024 | 61.08 | 61.81 | 59.86 | 60.40 | 462,288 | -3.04(-4.79%) |
|