Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 65.33 | 66.07 | 65.33 | 65.89 | 64,916 | +0.47(+0.72%) |
Oct 11, 2024 | 64.48 | 65.77 | 64.48 | 65.42 | 87,610 | +1.00(+1.55%) |
Oct 10, 2024 | 65.11 | 65.11 | 64.03 | 64.42 | 94,829 | -1.42(-2.16%) |
Oct 09, 2024 | 65.00 | 66.15 | 64.89 | 65.84 | 108,907 | +0.63(+0.97%) |
Oct 08, 2024 | 65.56 | 66.09 | 65.19 | 65.21 | 81,277 | +0.02(+0.03%) |
Oct 07, 2024 | 66.00 | 66.32 | 65.08 | 65.19 | 76,418 | -0.93(-1.41%) |
Oct 04, 2024 | 66.33 | 66.93 | 65.58 | 66.12 | 152,014 | +0.60(+0.92%) |
Oct 03, 2024 | 65.94 | 66.06 | 65.05 | 65.52 | 161,770 | -0.59(-0.89%) |
Oct 02, 2024 | 65.01 | 66.14 | 64.92 | 66.11 | 225,982 | +0.72(+1.10%) |
Oct 01, 2024 | 66.11 | 66.30 | 65.34 | 65.39 | 143,899 | -0.44(-0.67%) |
Sep 30, 2024 | 65.75 | 66.30 | 65.37 | 65.83 | 142,277 | +0.21(+0.32%) |
Sep 27, 2024 | 65.82 | 66.28 | 65.35 | 65.62 | 105,833 | +0.11(+0.17%) |
Sep 26, 2024 | 66.58 | 66.58 | 65.49 | 65.51 | 138,937 | -0.23(-0.35%) |
Sep 25, 2024 | 66.85 | 67.12 | 65.39 | 65.74 | 124,196 | -0.99(-1.48%) |
Sep 24, 2024 | 66.91 | 67.86 | 66.22 | 66.73 | 66,379 | -0.20(-0.30%) |
Sep 23, 2024 | 66.99 | 67.36 | 66.31 | 66.93 | 105,488 | -0.07(-0.10%) |
Sep 20, 2024 | 69.51 | 69.51 | 66.71 | 67.00 | 676,759 | -2.37(-3.42%) |
Sep 19, 2024 | 69.79 | 70.33 | 68.19 | 69.37 | 219,030 | +1.12(+1.64%) |
Sep 18, 2024 | 69.87 | 70.35 | 68.03 | 68.25 | 211,738 | -1.65(-2.36%) |
Sep 17, 2024 | 70.35 | 70.55 | 69.43 | 69.90 | 104,548 | +0.40(+0.58%) |
Sep 16, 2024 | 69.28 | 70.11 | 69.12 | 69.50 | 108,424 | +0.47(+0.68%) |
Sep 13, 2024 | 67.48 | 69.53 | 67.09 | 69.03 | 209,991 | +2.03(+3.03%) |
Sep 12, 2024 | 66.04 | 67.10 | 65.71 | 67.00 | 103,323 | +1.46(+2.23%) |
Sep 11, 2024 | 65.28 | 66.17 | 64.10 | 65.54 | 122,939 | -0.29(-0.44%) |
Sep 10, 2024 | 65.72 | 65.90 | 64.64 | 65.83 | 159,107 | +0.27(+0.41%) |
Sep 09, 2024 | 64.83 | 65.82 | 64.45 | 65.56 | 115,200 | +0.90(+1.39%) |
Sep 06, 2024 | 65.47 | 65.68 | 64.43 | 64.66 | 108,158 | -0.80(-1.22%) |
Sep 05, 2024 | 66.72 | 66.72 | 64.74 | 65.46 | 85,693 | -0.77(-1.16%) |
Sep 04, 2024 | 65.87 | 66.78 | 65.64 | 66.23 | 94,329 | +0.08(+0.12%) |
Sep 03, 2024 | 66.42 | 67.00 | 64.99 | 66.15 | 234,106 | -0.51(-0.77%) |
Aug 30, 2024 | 65.99 | 66.73 | 65.49 | 66.66 | 141,135 | +0.65(+0.98%) |
Aug 29, 2024 | 66.15 | 66.52 | 65.30 | 66.01 | 76,556 | +0.42(+0.64%) |
Aug 28, 2024 | 65.76 | 66.91 | 65.56 | 65.59 | 54,901 | -0.62(-0.94%) |
Aug 27, 2024 | 66.21 | 66.49 | 65.86 | 66.21 | 52,772 | -0.12(-0.18%) |
Aug 26, 2024 | 67.00 | 67.00 | 66.28 | 66.33 | 64,443 | -0.19(-0.29%) |
Aug 23, 2024 | 65.38 | 66.61 | 65.08 | 66.52 | 95,358 | +1.52(+2.34%) |
Aug 22, 2024 | 64.95 | 65.41 | 64.63 | 65.00 | 57,468 | -0.07(-0.11%) |
Aug 21, 2024 | 65.25 | 65.27 | 64.48 | 65.07 | 62,373 | +0.52(+0.81%) |
Aug 20, 2024 | 65.05 | 65.08 | 64.53 | 64.55 | 115,919 | -0.74(-1.13%) |
Aug 19, 2024 | 65.09 | 65.35 | 64.80 | 65.29 | 73,521 | +0.03(+0.05%) |
Aug 16, 2024 | 65.12 | 66.04 | 64.95 | 65.26 | 120,336 | -0.05(-0.08%) |
Aug 15, 2024 | 65.49 | 65.63 | 64.50 | 65.31 | 134,286 | +1.27(+1.98%) |
Aug 14, 2024 | 63.82 | 64.18 | 63.13 | 64.04 | 86,491 | +0.43(+0.68%) |
Aug 13, 2024 | 63.23 | 63.82 | 62.27 | 63.61 | 119,583 | +0.83(+1.32%) |
Aug 12, 2024 | 63.02 | 63.06 | 61.94 | 62.78 | 119,860 | -0.28(-0.44%) |
Aug 09, 2024 | 62.57 | 63.63 | 62.45 | 63.06 | 106,664 | +0.46(+0.73%) |
Aug 08, 2024 | 62.00 | 63.15 | 61.42 | 62.60 | 93,901 | +1.25(+2.04%) |
Aug 07, 2024 | 63.20 | 63.64 | 61.06 | 61.35 | 93,602 | -1.35(-2.15%) |
Aug 06, 2024 | 60.36 | 62.71 | 59.80 | 62.70 | 146,836 | +2.09(+3.45%) |
Aug 05, 2024 | 61.83 | 61.83 | 60.15 | 60.61 | 128,260 | -3.47(-5.42%) |
Aug 02, 2024 | 62.72 | 64.40 | 62.12 | 64.08 | 206,837 | -0.51(-0.79%) |
|