Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 68.94 | 70.57 | 67.87 | 68.11 | 152,085 | -1.77(-2.53%) |
Oct 01, 2024 | 71.71 | 71.75 | 69.07 | 69.88 | 247,237 | -1.95(-2.71%) |
Sep 30, 2024 | 72.41 | 72.52 | 71.32 | 71.83 | 178,307 | -2.46(-3.31%) |
Sep 27, 2024 | 74.39 | 75.34 | 74.05 | 74.29 | 250,043 | +1.07(+1.46%) |
Sep 26, 2024 | 72.89 | 74.59 | 72.65 | 73.22 | 440,761 | +1.69(+2.36%) |
Sep 25, 2024 | 71.92 | 72.41 | 71.26 | 71.53 | 53,886 | -1.13(-1.56%) |
Sep 24, 2024 | 71.84 | 72.86 | 70.95 | 72.66 | 99,088 | +1.04(+1.45%) |
Sep 23, 2024 | 71.67 | 72.17 | 71.39 | 71.62 | 60,068 | +0.49(+0.69%) |
Sep 20, 2024 | 71.28 | 71.81 | 70.61 | 71.13 | 153,902 | -0.43(-0.60%) |
Sep 19, 2024 | 71.58 | 72.30 | 70.95 | 71.56 | 130,383 | +3.67(+5.41%) |
Sep 18, 2024 | 67.76 | 69.38 | 67.14 | 67.89 | 150,060 | +0.08(+0.12%) |
Sep 17, 2024 | 67.08 | 69.50 | 66.68 | 67.81 | 297,677 | +2.22(+3.38%) |
Sep 16, 2024 | 66.26 | 66.26 | 65.06 | 65.59 | 63,194 | -2.04(-3.02%) |
Sep 13, 2024 | 65.28 | 67.97 | 65.28 | 67.63 | 329,364 | +1.56(+2.36%) |
Sep 12, 2024 | 65.37 | 66.20 | 64.88 | 66.07 | 101,011 | +0.86(+1.32%) |
Sep 11, 2024 | 64.33 | 65.63 | 62.84 | 65.21 | 151,251 | -0.33(-0.50%) |
Sep 10, 2024 | 64.41 | 65.67 | 64.02 | 65.54 | 59,620 | +0.85(+1.31%) |
Sep 09, 2024 | 62.70 | 64.71 | 61.99 | 64.69 | 242,531 | +4.26(+7.05%) |
Sep 06, 2024 | 64.24 | 64.32 | 60.26 | 60.43 | 170,055 | -2.97(-4.68%) |
Sep 05, 2024 | 64.10 | 64.78 | 63.07 | 63.40 | 165,073 | -2.31(-3.52%) |
Sep 04, 2024 | 63.92 | 66.20 | 63.47 | 65.71 | 237,947 | +0.07(+0.11%) |
Sep 03, 2024 | 66.88 | 66.88 | 65.03 | 65.64 | 371,918 | -0.70(-1.06%) |
Aug 30, 2024 | 67.44 | 67.71 | 65.37 | 66.34 | 163,675 | -0.69(-1.03%) |
Aug 29, 2024 | 68.20 | 69.16 | 66.63 | 67.03 | 101,456 | +0.40(+0.60%) |
Aug 28, 2024 | 67.75 | 67.90 | 65.46 | 66.63 | 205,298 | -3.67(-5.22%) |
Aug 27, 2024 | 70.67 | 70.67 | 69.52 | 70.30 | 105,979 | -1.38(-1.93%) |
Aug 26, 2024 | 72.26 | 72.32 | 71.38 | 71.68 | 123,950 | -0.35(-0.49%) |
Aug 23, 2024 | 69.16 | 72.29 | 68.81 | 72.03 | 316,137 | +3.79(+5.55%) |
Aug 22, 2024 | 68.86 | 68.95 | 68.03 | 68.24 | 58,662 | -1.46(-2.09%) |
Aug 21, 2024 | 67.25 | 69.76 | 66.64 | 69.70 | 89,758 | +2.38(+3.54%) |
Aug 20, 2024 | 68.50 | 69.00 | 66.38 | 67.32 | 87,389 | +0.54(+0.81%) |
Aug 19, 2024 | 66.52 | 67.08 | 65.79 | 66.78 | 91,063 | -0.78(-1.15%) |
Aug 16, 2024 | 66.28 | 67.74 | 65.49 | 67.56 | 125,318 | +3.00(+4.65%) |
Aug 15, 2024 | 66.93 | 67.71 | 64.18 | 64.56 | 182,085 | -2.09(-3.14%) |
Aug 14, 2024 | 68.81 | 68.97 | 66.39 | 66.65 | 184,479 | -2.21(-3.21%) |
Aug 13, 2024 | 66.64 | 69.65 | 66.61 | 68.86 | 95,620 | +2.07(+3.10%) |
Aug 12, 2024 | 67.33 | 68.46 | 65.56 | 66.79 | 167,468 | -1.87(-2.72%) |
Aug 09, 2024 | 68.28 | 69.10 | 67.37 | 68.66 | 179,778 | +1.41(+2.10%) |
Aug 08, 2024 | 65.41 | 67.77 | 64.17 | 67.25 | 249,583 | +5.30(+8.56%) |
Aug 07, 2024 | 64.77 | 65.05 | 61.84 | 61.95 | 366,433 | -2.43(-3.77%) |
Aug 06, 2024 | 62.42 | 64.59 | 61.63 | 64.38 | 207,198 | +3.84(+6.34%) |
Aug 05, 2024 | 56.32 | 62.88 | 56.05 | 60.54 | 1,085,827 | -10.20(-14.42%) |
Aug 02, 2024 | 73.34 | 74.08 | 70.50 | 70.74 | 235,349 | -0.95(-1.33%) |