Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 74.40 | 75.51 | 72.56 | 73.90 | 262,746 | -0.59(-0.79%) |
Oct 14, 2024 | 73.66 | 74.93 | 73.37 | 74.49 | 301,603 | +0.95(+1.29%) |
Oct 11, 2024 | 70.52 | 73.56 | 70.52 | 73.54 | 268,351 | +2.77(+3.91%) |
Oct 10, 2024 | 70.15 | 71.04 | 69.50 | 70.77 | 336,374 | -0.20(-0.28%) |
Oct 09, 2024 | 70.70 | 71.53 | 70.20 | 70.97 | 247,227 | +0.41(+0.58%) |
Oct 08, 2024 | 69.51 | 71.49 | 69.51 | 70.56 | 286,759 | +1.41(+2.04%) |
Oct 07, 2024 | 67.87 | 70.31 | 67.87 | 69.15 | 366,694 | +0.69(+1.01%) |
Oct 04, 2024 | 68.85 | 69.35 | 67.14 | 68.46 | 500,413 | +1.02(+1.51%) |
Oct 03, 2024 | 67.71 | 69.26 | 67.10 | 67.44 | 338,693 | -0.46(-0.68%) |
Oct 02, 2024 | 68.25 | 68.76 | 67.35 | 67.90 | 418,568 | -0.65(-0.95%) |
Oct 01, 2024 | 69.68 | 69.90 | 67.33 | 68.55 | 343,398 | -1.25(-1.79%) |
Sep 30, 2024 | 68.99 | 70.81 | 68.50 | 69.80 | 381,552 | +0.22(+0.32%) |
Sep 27, 2024 | 70.17 | 70.88 | 68.70 | 69.58 | 265,767 | -0.21(-0.30%) |
Sep 26, 2024 | 71.65 | 71.79 | 69.67 | 69.79 | 186,921 | -0.63(-0.89%) |
Sep 25, 2024 | 71.02 | 71.69 | 70.20 | 70.42 | 235,262 | -0.80(-1.12%) |
Sep 24, 2024 | 71.30 | 71.76 | 70.60 | 71.22 | 325,877 | -0.03(-0.04%) |
Sep 23, 2024 | 73.20 | 73.71 | 71.09 | 71.25 | 386,893 | -1.28(-1.76%) |
Sep 20, 2024 | 76.41 | 76.73 | 72.44 | 72.53 | 751,043 | -3.76(-4.93%) |
Sep 19, 2024 | 74.60 | 76.44 | 72.36 | 76.29 | 458,000 | +4.85(+6.79%) |
Sep 18, 2024 | 71.55 | 74.00 | 70.71 | 71.44 | 440,217 | +0.15(+0.21%) |
Sep 17, 2024 | 68.11 | 71.49 | 67.51 | 71.29 | 889,882 | +4.10(+6.10%) |
Sep 16, 2024 | 65.09 | 67.21 | 64.52 | 67.19 | 329,483 | +2.10(+3.23%) |
Sep 13, 2024 | 64.63 | 65.83 | 63.71 | 65.09 | 268,320 | +1.80(+2.84%) |
Sep 12, 2024 | 61.72 | 63.41 | 61.31 | 63.29 | 176,217 | +1.98(+3.23%) |
Sep 11, 2024 | 59.45 | 61.41 | 58.59 | 61.31 | 288,626 | +1.95(+3.29%) |
Sep 10, 2024 | 57.66 | 59.40 | 57.22 | 59.36 | 204,604 | +1.69(+2.93%) |
Sep 09, 2024 | 57.65 | 58.49 | 56.80 | 57.67 | 199,949 | +0.56(+0.98%) |
Sep 06, 2024 | 58.13 | 58.58 | 56.56 | 57.11 | 247,117 | -1.00(-1.72%) |
Sep 05, 2024 | 58.00 | 58.43 | 56.52 | 58.11 | 267,268 | +0.28(+0.48%) |
Sep 04, 2024 | 60.20 | 60.33 | 57.33 | 57.83 | 870,974 | -2.82(-4.65%) |
Sep 03, 2024 | 64.68 | 65.36 | 60.61 | 60.65 | 366,696 | -5.33(-8.08%) |
Aug 30, 2024 | 65.18 | 66.14 | 64.36 | 65.98 | 174,046 | +1.24(+1.92%) |
Aug 29, 2024 | 64.78 | 65.73 | 64.19 | 64.74 | 219,507 | +0.55(+0.86%) |
Aug 28, 2024 | 64.80 | 65.46 | 64.17 | 64.19 | 400,824 | -1.09(-1.67%) |
Aug 27, 2024 | 64.58 | 66.10 | 64.38 | 65.28 | 277,048 | -0.01(-0.02%) |
Aug 26, 2024 | 65.00 | 66.50 | 64.45 | 65.29 | 251,638 | +0.62(+0.96%) |
Aug 23, 2024 | 62.05 | 64.77 | 61.62 | 64.67 | 414,421 | +2.72(+4.39%) |
Aug 22, 2024 | 61.96 | 62.37 | 61.06 | 61.95 | 176,540 | +0.19(+0.31%) |
Aug 21, 2024 | 60.60 | 62.05 | 59.88 | 61.76 | 186,848 | +1.37(+2.27%) |
Aug 20, 2024 | 61.40 | 62.23 | 59.35 | 60.39 | 300,945 | -1.20(-1.95%) |
Aug 19, 2024 | 62.22 | 62.23 | 60.97 | 61.59 | 192,622 | -0.49(-0.79%) |
Aug 16, 2024 | 62.47 | 63.32 | 61.29 | 62.08 | 240,203 | -0.31(-0.50%) |
Aug 15, 2024 | 62.38 | 63.09 | 61.33 | 62.39 | 395,867 | +1.72(+2.84%) |
Aug 14, 2024 | 61.00 | 61.27 | 60.12 | 60.67 | 266,339 | +0.03(+0.05%) |
Aug 13, 2024 | 60.78 | 61.51 | 60.00 | 60.64 | 280,855 | +0.18(+0.30%) |
Aug 12, 2024 | 60.02 | 61.19 | 59.48 | 60.46 | 468,415 | +1.12(+1.89%) |
Aug 09, 2024 | 61.96 | 62.00 | 58.60 | 59.34 | 709,313 | +1.04(+1.78%) |
Aug 08, 2024 | 57.15 | 58.57 | 55.78 | 58.30 | 451,150 | +2.26(+4.03%) |
Aug 07, 2024 | 58.71 | 58.71 | 55.36 | 56.04 | 264,079 | -1.33(-2.32%) |
Aug 06, 2024 | 55.45 | 58.52 | 52.00 | 57.37 | 420,174 | +1.93(+3.48%) |
Aug 05, 2024 | 53.03 | 56.44 | 51.63 | 55.44 | 437,313 | -1.18(-2.08%) |
Aug 02, 2024 | 55.04 | 57.81 | 54.44 | 56.62 | 519,954 | -2.51(-4.24%) |