Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 68.77 | 70.35 | 68.70 | 70.01 | 52,541 | +2.97(+4.43%) |
Oct 11, 2024 | 65.40 | 67.37 | 65.24 | 67.04 | 60,333 | +3.75(+5.93%) |
Oct 10, 2024 | 64.84 | 64.84 | 62.50 | 63.29 | 58,071 | -1.42(-2.19%) |
Oct 09, 2024 | 65.59 | 66.17 | 64.63 | 64.71 | 27,787 | -1.34(-2.03%) |
Oct 08, 2024 | 66.45 | 66.82 | 65.66 | 66.05 | 20,446 | -1.25(-1.86%) |
Oct 07, 2024 | 66.94 | 68.51 | 66.71 | 67.30 | 35,965 | +0.96(+1.45%) |
Oct 04, 2024 | 65.45 | 66.35 | 64.54 | 66.34 | 37,435 | +1.47(+2.27%) |
Oct 03, 2024 | 64.14 | 64.87 | 63.61 | 64.87 | 120,398 | +1.04(+1.63%) |
Oct 02, 2024 | 64.61 | 66.19 | 63.69 | 63.83 | 53,453 | -1.71(-2.61%) |
Oct 01, 2024 | 67.29 | 67.32 | 64.78 | 65.54 | 138,992 | -1.72(-2.56%) |
Sep 30, 2024 | 67.98 | 68.05 | 66.92 | 67.26 | 106,647 | -2.59(-3.71%) |
Sep 27, 2024 | 69.85 | 70.67 | 69.53 | 69.85 | 72,949 | +1.08(+1.57%) |
Sep 26, 2024 | 68.39 | 69.98 | 68.13 | 68.77 | 92,870 | +1.61(+2.40%) |
Sep 25, 2024 | 67.45 | 67.92 | 66.94 | 67.16 | 20,046 | -1.23(-1.80%) |
Sep 24, 2024 | 67.35 | 68.39 | 66.71 | 68.39 | 31,566 | +1.19(+1.77%) |
Sep 23, 2024 | 67.15 | 67.73 | 67.06 | 67.20 | 19,074 | +0.51(+0.76%) |
Sep 20, 2024 | 66.81 | 67.38 | 66.42 | 66.69 | 27,848 | -0.47(-0.70%) |
Sep 19, 2024 | 67.19 | 67.83 | 66.64 | 67.16 | 45,257 | +3.38(+5.30%) |
Sep 18, 2024 | 63.57 | 65.04 | 62.87 | 63.78 | 42,409 | +0.15(+0.24%) |
Sep 17, 2024 | 62.97 | 65.09 | 62.63 | 63.63 | 63,006 | +2.13(+3.46%) |
Sep 16, 2024 | 62.12 | 62.12 | 61.21 | 61.50 | 26,962 | -1.90(-3.00%) |
Sep 13, 2024 | 61.29 | 63.77 | 61.29 | 63.40 | 54,177 | +1.33(+2.14%) |
Sep 12, 2024 | 61.34 | 62.09 | 60.86 | 62.07 | 23,962 | +0.92(+1.50%) |
Sep 11, 2024 | 60.23 | 61.60 | 58.97 | 61.15 | 56,121 | -0.35(-0.57%) |
Sep 10, 2024 | 60.41 | 61.63 | 60.13 | 61.50 | 18,552 | +0.81(+1.33%) |
Sep 09, 2024 | 58.82 | 60.72 | 58.33 | 60.69 | 196,306 | +3.99(+7.04%) |
Sep 06, 2024 | 60.28 | 60.32 | 56.51 | 56.70 | 86,372 | -2.70(-4.55%) |
Sep 05, 2024 | 60.15 | 60.76 | 59.26 | 59.40 | 112,631 | -2.20(-3.57%) |
Sep 04, 2024 | 59.98 | 62.11 | 59.48 | 61.60 | 94,566 | +0.06(+0.10%) |
Sep 03, 2024 | 62.71 | 62.71 | 61.05 | 61.54 | 81,143 | -0.71(-1.14%) |
Aug 30, 2024 | 63.24 | 63.51 | 61.35 | 62.25 | 69,223 | -0.60(-0.95%) |
Aug 29, 2024 | 64.00 | 64.85 | 62.65 | 62.85 | 75,266 | +0.31(+0.50%) |
Aug 28, 2024 | 63.64 | 63.72 | 61.55 | 62.54 | 78,270 | -3.42(-5.18%) |
Aug 27, 2024 | 66.28 | 66.36 | 65.39 | 65.96 | 48,503 | -1.32(-1.96%) |
Aug 26, 2024 | 67.87 | 67.91 | 67.04 | 67.28 | 65,563 | -0.38(-0.56%) |
Aug 23, 2024 | 64.85 | 67.87 | 64.66 | 67.66 | 169,117 | +3.60(+5.62%) |
Aug 22, 2024 | 64.55 | 64.70 | 63.93 | 64.06 | 29,051 | -1.40(-2.14%) |
Aug 21, 2024 | 63.22 | 65.49 | 62.67 | 65.46 | 60,961 | +2.27(+3.59%) |
Aug 20, 2024 | 64.37 | 64.81 | 62.54 | 63.19 | 19,388 | +0.49(+0.78%) |
Aug 19, 2024 | 62.51 | 62.91 | 61.80 | 62.70 | 18,295 | -0.68(-1.07%) |
Aug 16, 2024 | 62.21 | 63.64 | 61.45 | 63.38 | 54,888 | +2.69(+4.43%) |
Aug 15, 2024 | 62.95 | 63.57 | 60.38 | 60.69 | 40,506 | -1.91(-3.05%) |
Aug 14, 2024 | 64.42 | 64.42 | 62.47 | 62.60 | 29,252 | -2.01(-3.11%) |
Aug 13, 2024 | 62.68 | 65.21 | 62.67 | 64.61 | 50,029 | +1.85(+2.95%) |
Aug 12, 2024 | 63.41 | 64.36 | 61.80 | 62.76 | 44,591 | -1.77(-2.74%) |
Aug 09, 2024 | 64.16 | 64.93 | 63.29 | 64.53 | 76,529 | +1.30(+2.06%) |
Aug 08, 2024 | 61.38 | 63.68 | 60.27 | 63.23 | 92,279 | +5.06(+8.70%) |
Aug 07, 2024 | 60.86 | 61.08 | 58.11 | 58.17 | 2,994,989 | -2.12(-3.52%) |
Aug 06, 2024 | 58.49 | 60.59 | 58.00 | 60.29 | 47,154 | +3.55(+6.26%) |
Aug 05, 2024 | 52.87 | 58.88 | 52.61 | 56.74 | 286,445 | -9.71(-14.61%) |
Aug 02, 2024 | 68.84 | 69.52 | 66.26 | 66.45 | 113,559 | -0.77(-1.15%) |
|