Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.82 | 73.00 | 70.82 | 72.25 | 2,846 | +2.79(+4.02%) |
Oct 17, 2024 | 69.56 | 69.56 | 69.46 | 69.46 | 521 | -1.55(-2.19%) |
Oct 16, 2024 | 70.78 | 71.08 | 70.78 | 71.01 | 4,891 | +2.88(+4.23%) |
Oct 15, 2024 | 67.99 | 68.13 | 67.99 | 68.13 | 1,204 | +0.37(+0.55%) |
Oct 14, 2024 | 66.56 | 67.80 | 66.40 | 67.76 | 847 | +3.26(+5.05%) |
Oct 11, 2024 | 62.65 | 64.50 | 62.65 | 64.50 | 548 | +3.51(+5.76%) |
Oct 10, 2024 | 61.56 | 61.95 | 60.99 | 60.99 | 503 | -0.89(-1.44%) |
Oct 09, 2024 | 63.11 | 63.11 | 61.88 | 61.88 | 611 | -1.45(-2.29%) |
Oct 08, 2024 | 63.64 | 63.64 | 63.10 | 63.33 | 750 | -0.96(-1.49%) |
Oct 07, 2024 | 65.01 | 65.31 | 63.53 | 64.29 | 4,913 | -0.26(-0.41%) |
Oct 04, 2024 | 63.86 | 65.00 | 63.33 | 64.55 | 6,050 | +1.61(+2.56%) |
Oct 03, 2024 | 62.30 | 62.94 | 62.30 | 62.94 | 1,078 | +0.65(+1.04%) |
Oct 02, 2024 | 62.85 | 63.72 | 62.29 | 62.29 | 1,298 | -0.68(-1.08%) |
Oct 01, 2024 | 65.00 | 65.00 | 62.75 | 62.97 | 10,078 | -2.40(-3.67%) |
Sep 30, 2024 | 66.47 | 66.47 | 65.37 | 65.37 | 2,910 | -2.78(-4.08%) |
Sep 27, 2024 | 69.00 | 69.00 | 68.15 | 68.15 | 715 | +0.13(+0.19%) |
Sep 26, 2024 | 67.15 | 68.79 | 67.15 | 68.02 | 9,501 | +3.11(+4.80%) |
Sep 25, 2024 | 66.24 | 66.63 | 64.91 | 64.91 | 1,757 | -1.01(-1.53%) |
Sep 24, 2024 | 64.39 | 66.11 | 64.39 | 65.92 | 980 | +2.23(+3.50%) |
Sep 23, 2024 | 63.23 | 64.19 | 63.22 | 63.69 | 4,323 | +0.84(+1.34%) |
Sep 20, 2024 | 62.99 | 63.20 | 62.70 | 62.85 | 3,755 | -0.35(-0.55%) |
Sep 19, 2024 | 64.05 | 64.05 | 63.19 | 63.19 | 710 | +2.29(+3.77%) |
Sep 18, 2024 | 61.26 | 61.33 | 60.90 | 60.90 | 5,352 | +0.04(+0.06%) |
Sep 17, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 394 | +1.69(+2.86%) |
Sep 16, 2024 | 59.38 | 59.50 | 59.02 | 59.17 | 2,390 | -1.92(-3.15%) |
Sep 13, 2024 | 59.96 | 61.36 | 59.96 | 61.09 | 2,508 | +1.31(+2.20%) |
Sep 12, 2024 | 59.37 | 59.86 | 59.37 | 59.78 | 1,049 | +0.24(+0.40%) |
Sep 11, 2024 | 57.48 | 59.62 | 57.48 | 59.54 | 17,392 | +0.21(+0.35%) |
Sep 10, 2024 | 58.32 | 59.68 | 57.58 | 59.33 | 1,873 | +1.37(+2.36%) |
Sep 09, 2024 | 55.56 | 57.96 | 55.56 | 57.96 | 2,423 | +3.74(+6.90%) |
Sep 06, 2024 | 56.89 | 56.89 | 53.97 | 54.22 | 5,480 | -2.82(-4.94%) |
Sep 05, 2024 | 57.22 | 57.22 | 56.79 | 57.04 | 1,281 | -0.19(-0.33%) |
Sep 04, 2024 | 56.03 | 57.88 | 55.97 | 57.23 | 2,327 | -0.36(-0.63%) |
Sep 03, 2024 | 59.67 | 59.67 | 57.22 | 57.59 | 4,937 | -3.17(-5.22%) |
Aug 30, 2024 | 61.23 | 61.23 | 60.76 | 60.76 | 652 | -0.89(-1.44%) |
Aug 29, 2024 | 63.00 | 63.80 | 61.65 | 61.65 | 2,651 | +0.68(+1.12%) |
Aug 28, 2024 | 61.26 | 61.26 | 60.97 | 60.97 | 1,089 | -3.16(-4.93%) |
Aug 27, 2024 | 64.94 | 64.94 | 64.03 | 64.13 | 1,755 | -2.17(-3.27%) |
Aug 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 431 | -0.61(-0.91%) |
Aug 23, 2024 | 65.00 | 67.13 | 64.00 | 66.91 | 2,795 | +3.29(+5.17%) |
Aug 22, 2024 | 64.79 | 64.79 | 63.32 | 63.62 | 1,746 | -1.52(-2.34%) |
Aug 21, 2024 | 62.93 | 65.18 | 62.70 | 65.14 | 931 | +2.27(+3.62%) |
Aug 20, 2024 | 64.00 | 64.00 | 62.43 | 62.87 | 1,447 | +0.89(+1.44%) |
Aug 19, 2024 | 61.22 | 62.06 | 61.22 | 61.98 | 3,262 | +0.16(+0.26%) |
Aug 16, 2024 | 60.32 | 61.82 | 60.32 | 61.82 | 4,193 | +2.80(+4.74%) |
Aug 15, 2024 | 61.60 | 61.70 | 59.02 | 59.02 | 2,523 | -0.50(-0.84%) |
Aug 14, 2024 | 59.80 | 59.80 | 59.43 | 59.52 | 610 | -1.22(-2.01%) |
Aug 13, 2024 | 60.22 | 60.74 | 60.22 | 60.74 | 449 | +1.11(+1.86%) |
Aug 12, 2024 | 60.87 | 60.87 | 59.63 | 59.63 | 3,481 | -2.07(-3.35%) |
Aug 09, 2024 | 60.96 | 61.70 | 60.96 | 61.70 | 1,577 | +0.45(+0.73%) |
Aug 08, 2024 | 58.35 | 61.25 | 58.35 | 61.25 | 8,778 | +5.00(+8.89%) |
Aug 07, 2024 | 60.50 | 60.50 | 56.19 | 56.25 | 2,309 | -3.15(-5.30%) |
Aug 06, 2024 | 56.61 | 59.40 | 56.61 | 59.40 | 5,088 | +3.02(+5.36%) |
Aug 05, 2024 | 51.49 | 57.76 | 51.49 | 56.38 | 16,083 | -7.42(-11.63%) |
Aug 02, 2024 | 66.45 | 67.05 | 63.34 | 63.80 | 3,933 | -2.58(-3.89%) |