Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 62.48 | 62.54 | 61.32 | 61.73 | 1,020,164 | -0.75(-1.20%) |
Oct 04, 2024 | 62.85 | 62.99 | 62.24 | 62.48 | 665,875 | +0.00(+0.00%) |
Oct 03, 2024 | 62.68 | 63.00 | 62.00 | 62.48 | 730,191 | -0.37(-0.59%) |
Oct 02, 2024 | 62.82 | 63.23 | 62.52 | 62.85 | 896,847 | -0.22(-0.35%) |
Oct 01, 2024 | 63.47 | 63.53 | 62.31 | 63.07 | 996,332 | -0.48(-0.76%) |
Sep 30, 2024 | 63.55 | 63.89 | 63.29 | 63.55 | 1,214,389 | -0.09(-0.14%) |
Sep 27, 2024 | 63.39 | 63.87 | 63.13 | 63.64 | 1,004,777 | +0.21(+0.33%) |
Sep 26, 2024 | 63.07 | 64.19 | 62.96 | 63.43 | 1,358,358 | +0.32(+0.51%) |
Sep 25, 2024 | 63.69 | 63.96 | 63.03 | 63.11 | 1,118,858 | -0.42(-0.66%) |
Sep 24, 2024 | 63.98 | 64.29 | 63.45 | 63.53 | 1,261,324 | -0.69(-1.07%) |
Sep 23, 2024 | 64.48 | 64.90 | 64.18 | 64.22 | 1,374,173 | -0.24(-0.37%) |
Sep 20, 2024 | 63.74 | 64.47 | 63.31 | 64.46 | 2,641,021 | +0.78(+1.22%) |
Sep 19, 2024 | 63.28 | 63.87 | 63.07 | 63.68 | 1,317,462 | +0.91(+1.45%) |
Sep 18, 2024 | 63.20 | 63.66 | 62.58 | 62.77 | 1,097,766 | -0.73(-1.15%) |
Sep 17, 2024 | 64.42 | 64.70 | 63.36 | 63.50 | 977,920 | -0.94(-1.46%) |
Sep 16, 2024 | 63.60 | 64.85 | 63.60 | 64.44 | 1,500,705 | +1.24(+1.96%) |
Sep 13, 2024 | 62.96 | 63.65 | 62.77 | 63.20 | 997,825 | +0.43(+0.69%) |
Sep 12, 2024 | 62.93 | 63.31 | 62.43 | 62.77 | 761,874 | -0.17(-0.27%) |
Sep 11, 2024 | 62.75 | 63.38 | 61.95 | 62.94 | 1,055,169 | -0.16(-0.25%) |
Sep 10, 2024 | 62.86 | 63.42 | 62.30 | 63.10 | 1,092,436 | +0.24(+0.38%) |
Sep 09, 2024 | 62.83 | 63.60 | 62.34 | 62.86 | 1,577,878 | -0.06(-0.10%) |
Sep 06, 2024 | 63.55 | 64.24 | 62.80 | 62.92 | 1,380,892 | -0.63(-0.99%) |
Sep 05, 2024 | 64.00 | 64.17 | 63.13 | 63.55 | 1,490,985 | -0.43(-0.66%) |
Sep 04, 2024 | 62.63 | 63.99 | 62.53 | 63.98 | 2,474,528 | +1.33(+2.13%) |
Sep 03, 2024 | 62.70 | 63.42 | 62.41 | 62.64 | 1,350,099 | -0.30(-0.47%) |
Aug 30, 2024 | 63.40 | 63.73 | 62.52 | 62.94 | 1,732,480 | -0.34(-0.53%) |
Aug 29, 2024 | 63.87 | 64.46 | 63.04 | 63.28 | 933,236 | -0.39(-0.61%) |
Aug 28, 2024 | 64.26 | 64.52 | 63.66 | 63.67 | 995,079 | -0.62(-0.96%) |
Aug 27, 2024 | 63.07 | 64.70 | 63.07 | 64.28 | 908,247 | +0.85(+1.35%) |
Aug 26, 2024 | 63.38 | 64.06 | 63.24 | 63.43 | 791,117 | +0.45(+0.71%) |
Aug 23, 2024 | 63.51 | 64.03 | 62.84 | 62.98 | 987,107 | -0.30(-0.47%) |
Aug 22, 2024 | 64.26 | 64.33 | 63.12 | 63.28 | 1,341,628 | -0.89(-1.39%) |
Aug 21, 2024 | 66.05 | 66.46 | 63.70 | 64.17 | 2,245,655 | -2.04(-3.08%) |
Aug 20, 2024 | 65.05 | 66.46 | 64.67 | 66.21 | 2,079,444 | +1.27(+1.96%) |
Aug 19, 2024 | 63.73 | 65.86 | 63.53 | 64.94 | 3,168,763 | +0.86(+1.35%) |
Aug 16, 2024 | 64.42 | 68.05 | 62.68 | 64.07 | 9,210,012 | +6.92(+12.11%) |
Aug 15, 2024 | 57.04 | 57.60 | 56.42 | 57.16 | 1,595,714 | +0.57(+1.00%) |
Aug 14, 2024 | 56.11 | 56.68 | 56.06 | 56.59 | 1,206,745 | +0.53(+0.94%) |
Aug 13, 2024 | 56.07 | 56.28 | 55.24 | 56.06 | 904,772 | +0.15(+0.27%) |
Aug 12, 2024 | 56.84 | 57.09 | 55.37 | 55.91 | 1,075,350 | -0.93(-1.64%) |
Aug 09, 2024 | 55.74 | 56.95 | 55.22 | 56.85 | 1,280,307 | +1.26(+2.27%) |
Aug 08, 2024 | 54.58 | 55.59 | 54.13 | 55.58 | 496,461 | +1.55(+2.87%) |
Aug 07, 2024 | 54.71 | 55.29 | 54.00 | 54.03 | 697,925 | -0.19(-0.35%) |
Aug 06, 2024 | 54.50 | 54.83 | 53.74 | 54.22 | 1,913,046 | -0.28(-0.51%) |
Aug 05, 2024 | 54.60 | 55.49 | 53.41 | 54.50 | 856,970 | -1.96(-3.47%) |
Aug 02, 2024 | 55.88 | 56.58 | 54.92 | 56.46 | 648,865 | -0.20(-0.35%) |