Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 587 | -1.46(-2.23%) |
Oct 24, 2024 | 65.45 | 65.45 | 65.35 | 65.35 | 914 | +1.60(+2.50%) |
Oct 23, 2024 | 64.37 | 64.37 | 62.80 | 63.75 | 1,813 | -1.48(-2.27%) |
Oct 22, 2024 | 64.55 | 65.23 | 64.55 | 65.23 | 1,347 | -0.55(-0.84%) |
Oct 21, 2024 | 65.42 | 65.78 | 64.96 | 65.78 | 2,542 | -0.51(-0.76%) |
Oct 18, 2024 | 65.80 | 66.40 | 65.76 | 66.28 | 29,458 | +1.73(+2.67%) |
Oct 17, 2024 | 64.64 | 65.10 | 64.56 | 64.56 | 1,387 | -0.95(-1.45%) |
Oct 16, 2024 | 65.55 | 65.58 | 65.47 | 65.51 | 1,466 | +0.73(+1.12%) |
Oct 15, 2024 | 64.11 | 64.81 | 63.90 | 64.78 | 2,162 | +0.66(+1.03%) |
Oct 14, 2024 | 62.67 | 64.34 | 62.67 | 64.12 | 1,651 | +3.10(+5.08%) |
Oct 11, 2024 | 59.70 | 61.02 | 59.70 | 61.02 | 1,609 | +3.15(+5.45%) |
Oct 10, 2024 | 58.50 | 58.50 | 57.55 | 57.87 | 1,273 | -1.30(-2.19%) |
Oct 09, 2024 | 60.00 | 60.00 | 59.00 | 59.17 | 1,563 | -1.14(-1.89%) |
Oct 08, 2024 | 60.53 | 60.60 | 60.00 | 60.30 | 2,145 | -0.89(-1.46%) |
Oct 07, 2024 | 61.19 | 61.24 | 61.19 | 61.20 | 942 | +0.82(+1.35%) |
Oct 04, 2024 | 59.30 | 60.38 | 58.97 | 60.38 | 1,311 | +1.46(+2.47%) |
Oct 03, 2024 | 58.52 | 58.93 | 58.00 | 58.93 | 3,142 | +0.52(+0.88%) |
Oct 02, 2024 | 59.06 | 60.48 | 58.41 | 58.41 | 4,892 | -1.77(-2.94%) |
Oct 01, 2024 | 62.08 | 62.08 | 59.50 | 60.18 | 3,045 | -1.90(-3.06%) |
Sep 30, 2024 | 62.54 | 62.54 | 61.97 | 62.08 | 1,566 | -2.32(-3.61%) |
Sep 27, 2024 | 64.40 | 65.03 | 64.40 | 64.40 | 2,822 | +0.88(+1.38%) |
Sep 26, 2024 | 63.65 | 64.09 | 63.52 | 63.52 | 3,132 | +1.67(+2.70%) |
Sep 25, 2024 | 62.61 | 62.63 | 61.85 | 61.85 | 1,861 | -1.32(-2.09%) |
Sep 24, 2024 | 62.43 | 63.17 | 62.07 | 63.17 | 1,851 | +0.72(+1.15%) |
Sep 23, 2024 | 62.87 | 62.90 | 62.45 | 62.45 | 1,225 | +0.95(+1.54%) |
Sep 20, 2024 | 61.57 | 61.57 | 61.51 | 61.51 | 1,389 | +0.03(+0.05%) |
Sep 19, 2024 | 61.55 | 61.67 | 61.48 | 61.48 | 2,579 | +3.18(+5.46%) |
Sep 18, 2024 | 57.61 | 58.66 | 57.61 | 58.29 | 648 | -0.12(-0.20%) |
Sep 17, 2024 | 57.68 | 59.63 | 57.68 | 58.41 | 2,696 | +1.97(+3.49%) |
Sep 16, 2024 | 57.07 | 57.07 | 56.09 | 56.44 | 2,375 | -2.12(-3.62%) |
Sep 13, 2024 | 56.87 | 58.82 | 56.87 | 58.56 | 1,572 | +1.37(+2.40%) |
Sep 12, 2024 | 56.59 | 57.19 | 56.54 | 57.19 | 1,154 | +0.63(+1.12%) |
Sep 11, 2024 | 54.91 | 56.80 | 54.60 | 56.55 | 1,123 | -0.44(-0.77%) |
Sep 10, 2024 | 55.69 | 56.99 | 55.69 | 56.99 | 842 | +0.77(+1.37%) |
Sep 09, 2024 | 54.85 | 56.23 | 53.99 | 56.23 | 2,298 | +3.53(+6.71%) |
Sep 06, 2024 | 55.39 | 55.39 | 52.61 | 52.69 | 4,345 | -2.59(-4.69%) |
Sep 05, 2024 | 56.23 | 56.23 | 55.17 | 55.28 | 8,537 | -2.14(-3.73%) |
Sep 04, 2024 | 55.81 | 57.71 | 55.66 | 57.43 | 2,504 | +0.13(+0.23%) |
Sep 03, 2024 | 58.44 | 58.44 | 57.08 | 57.30 | 2,107 | -0.90(-1.55%) |
Aug 30, 2024 | 58.93 | 58.98 | 57.39 | 58.20 | 2,954 | -0.51(-0.86%) |
Aug 29, 2024 | 60.38 | 60.39 | 58.54 | 58.70 | 3,152 | +0.10(+0.18%) |
Aug 28, 2024 | 59.14 | 59.14 | 57.79 | 58.60 | 3,951 | -2.62(-4.28%) |
Aug 27, 2024 | 61.45 | 61.63 | 61.22 | 61.22 | 1,380 | -1.46(-2.32%) |
Aug 26, 2024 | 63.70 | 63.70 | 62.68 | 62.68 | 1,075 | -0.67(-1.05%) |
Aug 23, 2024 | 60.98 | 63.43 | 60.98 | 63.34 | 2,124 | +3.37(+5.63%) |
Aug 22, 2024 | 60.61 | 60.61 | 59.97 | 59.97 | 2,288 | -1.32(-2.15%) |
Aug 21, 2024 | 59.85 | 61.29 | 59.85 | 61.29 | 1,487 | +1.86(+3.13%) |
Aug 20, 2024 | 60.28 | 60.36 | 58.61 | 59.43 | 1,873 | +0.36(+0.60%) |
Aug 19, 2024 | 58.87 | 59.12 | 58.52 | 59.07 | 3,251 | -0.69(-1.15%) |
Aug 16, 2024 | 58.33 | 59.76 | 58.18 | 59.76 | 1,917 | +2.52(+4.41%) |
Aug 15, 2024 | 59.62 | 59.76 | 56.90 | 57.24 | 10,143 | -2.09(-3.52%) |
Aug 14, 2024 | 59.56 | 59.56 | 59.33 | 59.33 | 806 | -1.75(-2.87%) |
Aug 13, 2024 | 59.93 | 61.14 | 59.74 | 61.08 | 700 | +1.73(+2.91%) |
Aug 12, 2024 | 59.85 | 60.07 | 59.35 | 59.35 | 1,990 | -1.04(-1.72%) |
Aug 09, 2024 | 60.59 | 60.59 | 60.26 | 60.39 | 1,277 | +1.04(+1.76%) |
Aug 08, 2024 | 57.00 | 59.60 | 57.00 | 59.35 | 2,355 | +4.82(+8.83%) |
Aug 07, 2024 | 57.16 | 57.19 | 54.53 | 54.53 | 5,161 | -2.52(-4.42%) |
Aug 06, 2024 | 55.28 | 57.05 | 55.28 | 57.05 | 1,688 | +3.44(+6.41%) |
Aug 05, 2024 | 50.03 | 55.35 | 50.03 | 53.62 | 14,837 | -10.35(-16.18%) |
Aug 02, 2024 | 66.79 | 66.79 | 63.96 | 63.96 | 1,873 | -1.17(-1.80%) |
|