Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 64.98 | 65.42 | 64.44 | 65.31 | 13,572 | -0.32(-0.49%) |
Oct 15, 2024 | 66.60 | 67.07 | 65.60 | 65.63 | 22,745 | -3.02(-4.41%) |
Oct 14, 2024 | 69.72 | 70.59 | 68.47 | 68.66 | 10,316 | +0.32(+0.47%) |
Oct 11, 2024 | 68.90 | 68.90 | 67.68 | 68.34 | 25,919 | +0.70(+1.03%) |
Oct 10, 2024 | 68.00 | 68.86 | 67.53 | 67.64 | 13,043 | +0.93(+1.39%) |
Oct 09, 2024 | 66.16 | 68.62 | 65.97 | 66.71 | 16,680 | +1.17(+1.78%) |
Oct 08, 2024 | 66.61 | 66.89 | 65.54 | 65.54 | 16,224 | -0.39(-0.59%) |
Oct 07, 2024 | 65.71 | 65.97 | 64.97 | 65.93 | 12,666 | +1.60(+2.49%) |
Oct 04, 2024 | 64.36 | 64.61 | 63.75 | 64.33 | 17,095 | +2.45(+3.96%) |
Oct 03, 2024 | 60.73 | 61.88 | 60.61 | 61.88 | 21,284 | +1.56(+2.58%) |
Oct 02, 2024 | 60.87 | 61.34 | 60.17 | 60.32 | 21,729 | +1.54(+2.62%) |
Oct 01, 2024 | 58.20 | 58.78 | 57.45 | 58.78 | 10,118 | -1.27(-2.11%) |
Sep 30, 2024 | 59.11 | 60.34 | 58.94 | 60.05 | 31,094 | +0.65(+1.09%) |
Sep 27, 2024 | 57.63 | 59.60 | 57.63 | 59.40 | 12,801 | -0.70(-1.16%) |
Sep 26, 2024 | 60.13 | 60.57 | 59.85 | 60.10 | 8,704 | -0.28(-0.47%) |
Sep 25, 2024 | 59.75 | 60.38 | 59.75 | 60.38 | 5,018 | +1.68(+2.87%) |
Sep 24, 2024 | 60.14 | 60.34 | 58.70 | 58.70 | 4,176 | -0.12(-0.20%) |
Sep 23, 2024 | 59.17 | 59.91 | 58.32 | 58.81 | 6,663 | +0.62(+1.06%) |
Sep 20, 2024 | 58.48 | 58.61 | 57.60 | 58.19 | 8,762 | +0.27(+0.47%) |
Sep 19, 2024 | 58.34 | 58.48 | 57.88 | 57.92 | 11,964 | +0.87(+1.52%) |
Sep 18, 2024 | 56.02 | 57.89 | 55.61 | 57.05 | 26,276 | +1.92(+3.48%) |
Sep 17, 2024 | 53.94 | 55.17 | 53.91 | 55.13 | 15,453 | +0.66(+1.21%) |
Sep 16, 2024 | 55.66 | 55.66 | 54.28 | 54.47 | 6,509 | -1.29(-2.31%) |
Sep 13, 2024 | 55.87 | 56.00 | 55.61 | 55.76 | 5,099 | -0.27(-0.49%) |
Sep 12, 2024 | 55.88 | 56.98 | 55.63 | 56.03 | 8,959 | +0.75(+1.36%) |
Sep 11, 2024 | 55.62 | 55.70 | 54.44 | 55.28 | 9,281 | +0.36(+0.66%) |
Sep 10, 2024 | 56.46 | 56.51 | 54.89 | 54.92 | 6,011 | -1.43(-2.54%) |
Sep 09, 2024 | 57.36 | 57.40 | 56.31 | 56.35 | 9,672 | -0.60(-1.06%) |
Sep 06, 2024 | 56.99 | 57.56 | 55.04 | 56.95 | 35,310 | +0.02(+0.04%) |
Sep 05, 2024 | 57.51 | 58.25 | 56.78 | 56.93 | 6,021 | -1.00(-1.73%) |
Sep 04, 2024 | 59.20 | 59.25 | 57.94 | 57.94 | 4,663 | -2.17(-3.61%) |
Sep 03, 2024 | 60.46 | 60.75 | 59.76 | 60.10 | 17,661 | -2.73(-4.34%) |
Aug 30, 2024 | 60.98 | 62.83 | 60.98 | 62.83 | 11,907 | +1.69(+2.77%) |
Aug 29, 2024 | 61.49 | 61.61 | 61.04 | 61.14 | 3,013 | +0.60(+1.00%) |
Aug 28, 2024 | 60.34 | 60.69 | 60.06 | 60.53 | 3,894 | +0.32(+0.54%) |
Aug 27, 2024 | 61.18 | 61.18 | 60.21 | 60.21 | 3,345 | +0.37(+0.63%) |
Aug 26, 2024 | 60.06 | 60.06 | 59.05 | 59.84 | 8,139 | +0.45(+0.76%) |
Aug 23, 2024 | 59.77 | 59.88 | 59.17 | 59.38 | 6,083 | -1.20(-1.98%) |
Aug 22, 2024 | 60.16 | 60.70 | 59.83 | 60.58 | 4,326 | +2.00(+3.41%) |
Aug 21, 2024 | 58.78 | 59.32 | 58.02 | 58.59 | 14,152 | -0.24(-0.40%) |
Aug 20, 2024 | 59.77 | 59.77 | 58.65 | 58.82 | 4,635 | -1.41(-2.34%) |
Aug 19, 2024 | 61.47 | 61.69 | 59.96 | 60.23 | 13,963 | -0.82(-1.34%) |
Aug 16, 2024 | 61.02 | 61.43 | 60.94 | 61.05 | 22,703 | -0.72(-1.16%) |
Aug 15, 2024 | 63.13 | 63.27 | 61.74 | 61.77 | 32,597 | +1.61(+2.68%) |
Aug 14, 2024 | 60.43 | 60.43 | 59.74 | 60.16 | 7,478 | -1.13(-1.85%) |
Aug 13, 2024 | 61.26 | 61.65 | 61.20 | 61.29 | 5,090 | -1.27(-2.02%) |
Aug 12, 2024 | 63.80 | 63.80 | 62.11 | 62.56 | 9,781 | -0.47(-0.74%) |
Aug 09, 2024 | 62.73 | 63.48 | 62.57 | 63.02 | 21,966 | -2.11(-3.24%) |
Aug 08, 2024 | 65.34 | 65.89 | 65.01 | 65.14 | 25,418 | +1.30(+2.04%) |
Aug 07, 2024 | 63.59 | 64.35 | 63.05 | 63.84 | 8,743 | +1.64(+2.64%) |
Aug 06, 2024 | 59.60 | 62.19 | 59.45 | 62.19 | 24,938 | +3.94(+6.77%) |
Aug 05, 2024 | 57.08 | 60.12 | 56.51 | 58.25 | 35,588 | -1.40(-2.35%) |
Aug 02, 2024 | 62.25 | 62.25 | 59.41 | 59.65 | 40,584 | -5.61(-8.60%) |
|