Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.82 | 71.50 | 69.34 | 69.76 | 1,451,948 | +1.48(+2.17%) |
Oct 17, 2024 | 68.79 | 69.11 | 67.73 | 68.28 | 1,323,313 | -1.37(-1.97%) |
Oct 16, 2024 | 70.20 | 70.60 | 69.34 | 69.65 | 691,250 | +0.05(+0.07%) |
Oct 15, 2024 | 72.12 | 72.68 | 69.12 | 69.60 | 2,181,031 | -4.52(-6.10%) |
Oct 14, 2024 | 74.09 | 75.08 | 73.13 | 74.12 | 1,028,704 | -1.59(-2.10%) |
Oct 11, 2024 | 73.51 | 76.23 | 73.20 | 75.71 | 762,794 | +0.65(+0.87%) |
Oct 10, 2024 | 75.26 | 76.33 | 73.92 | 75.06 | 1,337,199 | +0.33(+0.44%) |
Oct 09, 2024 | 73.50 | 75.10 | 73.23 | 74.73 | 2,209,623 | -1.05(-1.39%) |
Oct 08, 2024 | 74.58 | 77.59 | 74.40 | 75.78 | 2,106,780 | -3.78(-4.75%) |
Oct 07, 2024 | 82.21 | 82.67 | 77.96 | 79.56 | 3,854,946 | -1.04(-1.29%) |
Oct 04, 2024 | 82.68 | 83.67 | 79.47 | 80.60 | 1,923,834 | +1.56(+1.97%) |
Oct 03, 2024 | 75.80 | 79.66 | 75.39 | 79.04 | 3,376,554 | +0.60(+0.76%) |
Oct 02, 2024 | 81.99 | 87.26 | 77.52 | 78.44 | 6,282,211 | +1.25(+1.62%) |
Oct 01, 2024 | 75.48 | 77.58 | 74.41 | 77.19 | 1,782,146 | +1.35(+1.78%) |
Sep 30, 2024 | 78.51 | 81.51 | 75.25 | 75.84 | 4,266,670 | +2.37(+3.23%) |
Sep 27, 2024 | 75.25 | 75.52 | 72.30 | 73.47 | 3,132,853 | +2.45(+3.45%) |
Sep 26, 2024 | 71.93 | 74.68 | 69.64 | 71.02 | 5,655,397 | +8.81(+14.16%) |
Sep 25, 2024 | 62.86 | 63.47 | 61.56 | 62.21 | 1,534,860 | -2.79(-4.29%) |
Sep 24, 2024 | 60.54 | 65.54 | 60.15 | 65.00 | 3,893,965 | +4.75(+7.88%) |
Sep 23, 2024 | 62.27 | 62.41 | 59.10 | 60.25 | 3,398,369 | -2.50(-3.98%) |
Sep 20, 2024 | 63.67 | 63.96 | 62.27 | 62.75 | 1,648,068 | +0.44(+0.71%) |
Sep 19, 2024 | 63.01 | 63.29 | 61.40 | 62.31 | 829,624 | +2.00(+3.32%) |
Sep 18, 2024 | 61.96 | 61.96 | 59.99 | 60.31 | 594,429 | -0.94(-1.53%) |
Sep 17, 2024 | 59.30 | 61.70 | 59.17 | 61.25 | 1,988,790 | +2.08(+3.52%) |
Sep 16, 2024 | 59.87 | 59.95 | 58.82 | 59.17 | 2,277,403 | -0.50(-0.84%) |
Sep 13, 2024 | 58.60 | 60.22 | 58.60 | 59.67 | 2,072,304 | +0.16(+0.27%) |
Sep 12, 2024 | 60.51 | 60.51 | 59.03 | 59.51 | 1,894,290 | -1.24(-2.04%) |
Sep 11, 2024 | 61.80 | 61.90 | 60.59 | 60.75 | 3,102,097 | -0.90(-1.46%) |
Sep 10, 2024 | 61.26 | 62.83 | 61.22 | 61.65 | 1,730,319 | +0.79(+1.30%) |
Sep 09, 2024 | 59.90 | 61.14 | 59.50 | 60.86 | 1,039,573 | +0.67(+1.11%) |
Sep 06, 2024 | 61.31 | 61.88 | 59.94 | 60.19 | 1,387,187 | -0.45(-0.73%) |
Sep 05, 2024 | 61.77 | 61.86 | 60.32 | 60.64 | 4,425,212 | +1.18(+1.98%) |
Sep 04, 2024 | 59.51 | 60.08 | 59.10 | 59.46 | 2,291,146 | -0.36(-0.60%) |
Sep 03, 2024 | 60.40 | 60.99 | 59.28 | 59.81 | 3,047,916 | -1.06(-1.74%) |
Aug 30, 2024 | 60.40 | 61.13 | 59.41 | 60.87 | 2,047,602 | +0.33(+0.54%) |
Aug 29, 2024 | 61.19 | 61.97 | 59.31 | 60.55 | 3,376,731 | -1.70(-2.74%) |
Aug 28, 2024 | 63.61 | 63.87 | 62.17 | 62.25 | 1,042,161 | -2.53(-3.91%) |
Aug 27, 2024 | 64.35 | 65.20 | 63.95 | 64.78 | 667,319 | +0.31(+0.48%) |
Aug 26, 2024 | 65.33 | 66.04 | 63.86 | 64.48 | 1,105,504 | -2.15(-3.22%) |
Aug 23, 2024 | 67.82 | 68.21 | 65.75 | 66.63 | 1,227,287 | -1.48(-2.17%) |
Aug 22, 2024 | 67.80 | 69.15 | 67.78 | 68.10 | 910,260 | +0.40(+0.58%) |
Aug 21, 2024 | 66.92 | 68.02 | 66.34 | 67.71 | 891,453 | +1.31(+1.97%) |
Aug 20, 2024 | 68.62 | 68.62 | 65.88 | 66.40 | 2,218,310 | -2.91(-4.20%) |
Aug 19, 2024 | 69.13 | 69.57 | 67.66 | 69.31 | 1,456,603 | -1.40(-1.97%) |
Aug 16, 2024 | 70.02 | 70.92 | 69.51 | 70.71 | 992,965 | +1.69(+2.45%) |
Aug 15, 2024 | 68.32 | 69.43 | 68.32 | 69.01 | 837,945 | +0.95(+1.40%) |
Aug 14, 2024 | 66.52 | 68.41 | 66.34 | 68.06 | 1,075,126 | -0.88(-1.28%) |
Aug 13, 2024 | 69.11 | 69.58 | 68.73 | 68.94 | 1,348,496 | -0.24(-0.34%) |
Aug 12, 2024 | 67.13 | 70.45 | 66.98 | 69.18 | 1,512,669 | +2.59(+3.90%) |
Aug 09, 2024 | 67.14 | 67.28 | 65.94 | 66.59 | 1,423,162 | -1.50(-2.21%) |
Aug 08, 2024 | 68.03 | 68.64 | 66.32 | 68.09 | 2,105,001 | +0.18(+0.26%) |
Aug 07, 2024 | 71.09 | 71.58 | 67.85 | 67.91 | 3,861,464 | -5.36(-7.31%) |
Aug 06, 2024 | 68.23 | 73.59 | 68.05 | 73.27 | 6,135,460 | +8.64(+13.38%) |
Aug 05, 2024 | 58.84 | 64.93 | 58.78 | 64.63 | 3,273,435 | +5.28(+8.89%) |
Aug 02, 2024 | 59.62 | 60.51 | 58.32 | 59.35 | 3,232,615 | -1.79(-2.93%) |