Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 53.03 | 54.22 | 52.05 | 52.69 | 2,306,698 | -2.06(-3.76%) |
Oct 02, 2024 | 53.13 | 56.52 | 52.26 | 54.75 | 3,514,495 | -0.08(-0.15%) |
Oct 01, 2024 | 55.79 | 57.04 | 53.86 | 54.83 | 2,451,603 | -0.39(-0.71%) |
Sep 30, 2024 | 55.94 | 56.01 | 53.57 | 55.22 | 2,113,346 | +0.38(+0.69%) |
Sep 27, 2024 | 58.70 | 59.12 | 54.18 | 54.84 | 3,506,246 | -7.16(-11.55%) |
Sep 26, 2024 | 57.94 | 62.90 | 57.79 | 62.00 | 2,140,519 | +2.96(+5.01%) |
Sep 25, 2024 | 57.85 | 60.25 | 57.36 | 59.04 | 1,991,448 | -0.35(-0.59%) |
Sep 24, 2024 | 58.93 | 61.02 | 57.59 | 59.39 | 2,040,101 | +1.91(+3.32%) |
Sep 23, 2024 | 61.78 | 62.19 | 57.41 | 57.48 | 2,612,417 | -6.07(-9.55%) |
Sep 20, 2024 | 70.94 | 71.68 | 63.00 | 63.55 | 2,478,955 | -7.24(-10.23%) |
Sep 19, 2024 | 74.80 | 75.95 | 70.62 | 70.79 | 1,044,624 | -1.68(-2.32%) |
Sep 18, 2024 | 68.90 | 73.03 | 68.90 | 72.47 | 998,547 | +1.88(+2.66%) |
Sep 17, 2024 | 66.77 | 70.68 | 66.19 | 70.59 | 1,568,582 | +1.85(+2.69%) |
Sep 16, 2024 | 73.25 | 73.33 | 67.91 | 68.74 | 1,225,115 | -3.16(-4.39%) |
Sep 13, 2024 | 68.88 | 72.25 | 68.32 | 71.90 | 1,138,828 | +2.75(+3.98%) |
Sep 12, 2024 | 74.25 | 74.61 | 67.40 | 69.15 | 1,447,419 | -3.57(-4.91%) |
Sep 11, 2024 | 73.28 | 74.35 | 71.22 | 72.72 | 881,203 | -1.24(-1.68%) |
Sep 10, 2024 | 73.42 | 76.01 | 73.00 | 73.96 | 842,907 | -2.25(-2.95%) |
Sep 09, 2024 | 73.83 | 76.59 | 73.47 | 76.21 | 730,030 | +5.31(+7.49%) |
Sep 06, 2024 | 71.67 | 73.42 | 70.57 | 70.90 | 537,167 | -1.20(-1.66%) |
Sep 05, 2024 | 74.04 | 74.04 | 70.27 | 72.10 | 1,066,281 | -5.04(-6.53%) |
Sep 04, 2024 | 72.42 | 77.16 | 72.11 | 77.14 | 565,368 | +3.26(+4.41%) |
Sep 03, 2024 | 79.75 | 81.15 | 73.12 | 73.88 | 1,024,910 | -3.72(-4.79%) |
Aug 30, 2024 | 76.86 | 78.64 | 74.98 | 77.60 | 690,143 | +2.26(+3.00%) |
Aug 29, 2024 | 79.69 | 80.17 | 74.65 | 75.34 | 936,636 | -0.38(-0.50%) |
Aug 28, 2024 | 78.32 | 79.00 | 73.83 | 75.72 | 795,685 | -1.31(-1.70%) |
Aug 27, 2024 | 76.79 | 78.76 | 76.31 | 77.03 | 479,672 | +2.05(+2.73%) |
Aug 26, 2024 | 73.82 | 75.76 | 72.18 | 74.98 | 545,770 | +2.50(+3.45%) |
Aug 23, 2024 | 73.99 | 74.06 | 72.40 | 72.48 | 312,124 | +0.86(+1.20%) |
Aug 22, 2024 | 69.58 | 73.46 | 69.17 | 71.62 | 965,151 | +4.99(+7.49%) |
Aug 21, 2024 | 66.14 | 68.89 | 65.41 | 66.63 | 498,778 | +0.32(+0.48%) |
Aug 20, 2024 | 67.26 | 68.00 | 66.00 | 66.31 | 739,051 | +0.22(+0.33%) |
Aug 19, 2024 | 67.63 | 67.73 | 64.44 | 66.09 | 1,254,270 | -4.43(-6.28%) |
Aug 16, 2024 | 68.12 | 70.94 | 67.39 | 70.52 | 563,046 | +4.68(+7.11%) |
Aug 15, 2024 | 64.20 | 66.09 | 61.60 | 65.84 | 811,561 | +1.52(+2.36%) |
Aug 14, 2024 | 63.60 | 65.35 | 62.10 | 64.32 | 1,086,861 | -1.92(-2.90%) |
Aug 13, 2024 | 63.00 | 67.41 | 62.56 | 66.24 | 669,504 | +1.64(+2.54%) |
Aug 12, 2024 | 62.70 | 65.45 | 61.92 | 64.60 | 781,284 | -0.59(-0.91%) |
Aug 09, 2024 | 65.99 | 68.10 | 64.75 | 65.19 | 966,976 | -0.81(-1.23%) |
Aug 08, 2024 | 71.93 | 73.06 | 63.80 | 66.00 | 1,536,077 | -3.26(-4.71%) |
Aug 07, 2024 | 70.61 | 72.38 | 67.88 | 69.26 | 1,008,286 | -6.42(-8.48%) |
Aug 06, 2024 | 76.10 | 80.33 | 74.22 | 75.68 | 998,587 | -4.98(-6.17%) |
Aug 05, 2024 | 81.28 | 85.20 | 79.40 | 80.66 | 757,193 | +1.32(+1.66%) |
Aug 02, 2024 | 76.13 | 83.46 | 75.33 | 79.34 | 873,124 | +0.52(+0.66%) |