Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 69.55 | 70.32 | 69.35 | 70.27 | 46,856 | +0.77(+1.11%) |
Oct 08, 2024 | 68.93 | 69.57 | 68.77 | 69.50 | 48,550 | +1.06(+1.55%) |
Oct 07, 2024 | 68.75 | 68.92 | 68.26 | 68.44 | 36,982 | -0.58(-0.84%) |
Oct 04, 2024 | 68.84 | 69.10 | 68.19 | 69.02 | 42,062 | +1.38(+2.04%) |
Oct 03, 2024 | 67.37 | 67.90 | 67.37 | 67.64 | 29,855 | -0.11(-0.16%) |
Oct 02, 2024 | 67.49 | 68.02 | 67.05 | 67.75 | 56,489 | +0.22(+0.33%) |
Oct 01, 2024 | 68.44 | 68.44 | 67.11 | 67.53 | 58,008 | -1.14(-1.66%) |
Sep 30, 2024 | 68.58 | 68.85 | 68.07 | 68.67 | 51,449 | -0.19(-0.28%) |
Sep 27, 2024 | 69.30 | 69.30 | 68.64 | 68.86 | 20,041 | -0.39(-0.56%) |
Sep 26, 2024 | 69.92 | 69.92 | 68.44 | 69.25 | 38,701 | +0.78(+1.14%) |
Sep 25, 2024 | 68.43 | 68.97 | 68.43 | 68.47 | 108,109 | -0.14(-0.20%) |
Sep 24, 2024 | 68.45 | 68.61 | 67.55 | 68.61 | 37,019 | +0.64(+0.94%) |
Sep 23, 2024 | 67.98 | 68.04 | 67.67 | 67.97 | 128,836 | +0.39(+0.58%) |
Sep 20, 2024 | 67.77 | 67.77 | 66.91 | 67.58 | 70,821 | -0.40(-0.59%) |
Sep 19, 2024 | 67.76 | 68.34 | 67.40 | 67.98 | 856,550 | +2.04(+3.09%) |
Sep 18, 2024 | 66.40 | 67.04 | 65.87 | 65.94 | 59,692 | -0.38(-0.57%) |
Sep 17, 2024 | 66.85 | 66.98 | 66.05 | 66.32 | 35,707 | +0.10(+0.15%) |
Sep 16, 2024 | 66.23 | 66.30 | 65.74 | 66.22 | 43,787 | -0.14(-0.21%) |
Sep 13, 2024 | 66.00 | 66.56 | 66.00 | 66.36 | 104,136 | +0.40(+0.61%) |
Sep 12, 2024 | 65.45 | 66.18 | 65.26 | 65.96 | 60,460 | +0.69(+1.06%) |
Sep 11, 2024 | 63.75 | 65.43 | 62.86 | 65.27 | 46,268 | +1.66(+2.61%) |
Sep 10, 2024 | 63.55 | 63.61 | 62.76 | 63.61 | 68,231 | +0.78(+1.24%) |
Sep 09, 2024 | 62.60 | 63.07 | 62.23 | 62.83 | 59,055 | +0.83(+1.34%) |
Sep 06, 2024 | 64.03 | 64.08 | 61.68 | 62.00 | 61,078 | -1.98(-3.09%) |
Sep 05, 2024 | 63.41 | 64.35 | 63.40 | 63.98 | 38,471 | +0.16(+0.25%) |
Sep 04, 2024 | 63.18 | 64.47 | 63.14 | 63.82 | 128,449 | +0.17(+0.27%) |
Sep 03, 2024 | 65.79 | 65.79 | 63.47 | 63.65 | 91,875 | -2.94(-4.42%) |
Aug 30, 2024 | 66.30 | 66.59 | 65.72 | 66.59 | 49,933 | +0.82(+1.25%) |
Aug 29, 2024 | 65.89 | 66.89 | 65.51 | 65.77 | 84,972 | +0.39(+0.60%) |
Aug 28, 2024 | 66.39 | 66.39 | 64.86 | 65.38 | 71,727 | -1.12(-1.68%) |
Aug 27, 2024 | 65.93 | 66.69 | 65.72 | 66.50 | 29,523 | +0.11(+0.17%) |
Aug 26, 2024 | 67.30 | 67.34 | 66.12 | 66.39 | 48,716 | -0.79(-1.18%) |
Aug 23, 2024 | 66.90 | 67.45 | 66.53 | 67.18 | 65,406 | +0.92(+1.39%) |
Aug 22, 2024 | 67.90 | 67.90 | 66.14 | 66.26 | 52,850 | -1.56(-2.30%) |
Aug 21, 2024 | 67.15 | 67.85 | 67.05 | 67.82 | 46,858 | +0.86(+1.28%) |
Aug 20, 2024 | 67.22 | 67.58 | 66.64 | 66.96 | 50,778 | -0.34(-0.51%) |
Aug 19, 2024 | 66.31 | 67.31 | 65.93 | 67.30 | 53,606 | +1.08(+1.63%) |
Aug 16, 2024 | 65.83 | 66.39 | 65.63 | 66.22 | 93,094 | +0.05(+0.08%) |
Aug 15, 2024 | 64.91 | 66.21 | 64.91 | 66.17 | 130,507 | +2.11(+3.29%) |
Aug 14, 2024 | 64.34 | 64.45 | 63.49 | 64.06 | 106,195 | +0.02(+0.03%) |
Aug 13, 2024 | 63.00 | 64.05 | 62.91 | 64.04 | 93,253 | +1.74(+2.79%) |
Aug 12, 2024 | 62.37 | 62.70 | 61.85 | 62.30 | 57,082 | +0.19(+0.31%) |
Aug 09, 2024 | 61.42 | 62.30 | 61.39 | 62.11 | 87,712 | +0.56(+0.91%) |
Aug 08, 2024 | 60.15 | 61.59 | 59.48 | 61.55 | 90,679 | +2.58(+4.38%) |
Aug 07, 2024 | 61.13 | 61.33 | 58.86 | 58.97 | 97,328 | -0.66(-1.11%) |
Aug 06, 2024 | 59.59 | 60.59 | 58.66 | 59.63 | 165,392 | +0.90(+1.53%) |
Aug 05, 2024 | 56.16 | 59.52 | 55.66 | 58.73 | 893,163 | -1.52(-2.52%) |
Aug 02, 2024 | 60.92 | 61.12 | 59.41 | 60.25 | 200,206 | -2.78(-4.41%) |