Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 62.65 | 63.93 | 61.24 | 63.73 | 70,316 | +1.99(+3.22%) |
Sep 26, 2024 | 62.12 | 62.61 | 61.40 | 61.74 | 52,937 | +0.73(+1.20%) |
Sep 25, 2024 | 62.45 | 62.45 | 60.88 | 61.01 | 53,347 | -1.10(-1.77%) |
Sep 24, 2024 | 61.07 | 62.90 | 60.77 | 62.11 | 56,030 | +0.93(+1.52%) |
Sep 23, 2024 | 62.30 | 62.46 | 60.80 | 61.18 | 50,951 | -0.62(-1.00%) |
Sep 20, 2024 | 61.81 | 62.47 | 60.73 | 61.80 | 152,802 | -0.63(-1.01%) |
Sep 19, 2024 | 61.80 | 62.65 | 61.01 | 62.43 | 61,542 | +2.11(+3.50%) |
Sep 18, 2024 | 60.57 | 62.87 | 59.82 | 60.32 | 60,370 | -0.56(-0.92%) |
Sep 17, 2024 | 60.71 | 62.33 | 60.71 | 60.88 | 55,678 | +1.11(+1.86%) |
Sep 16, 2024 | 59.78 | 60.17 | 59.10 | 59.77 | 47,607 | +0.09(+0.15%) |
Sep 13, 2024 | 58.78 | 60.54 | 58.15 | 59.68 | 62,412 | +1.93(+3.34%) |
Sep 12, 2024 | 58.58 | 58.98 | 57.61 | 57.75 | 59,544 | -0.07(-0.12%) |
Sep 11, 2024 | 57.59 | 58.99 | 55.67 | 57.82 | 75,080 | -0.26(-0.45%) |
Sep 10, 2024 | 56.32 | 58.13 | 55.91 | 58.08 | 71,873 | +1.61(+2.85%) |
Sep 09, 2024 | 57.85 | 57.85 | 56.32 | 56.47 | 63,161 | -0.97(-1.69%) |
Sep 06, 2024 | 59.21 | 59.91 | 57.26 | 57.44 | 66,529 | -1.77(-2.99%) |
Sep 05, 2024 | 59.47 | 59.75 | 58.22 | 59.21 | 56,340 | -0.54(-0.90%) |
Sep 04, 2024 | 60.09 | 60.50 | 59.41 | 59.75 | 38,900 | -1.10(-1.81%) |
Sep 03, 2024 | 61.84 | 61.84 | 60.50 | 60.85 | 76,310 | -2.11(-3.35%) |
Aug 30, 2024 | 62.17 | 63.26 | 61.00 | 62.96 | 88,295 | +0.94(+1.52%) |
Aug 29, 2024 | 60.93 | 62.84 | 59.99 | 62.02 | 78,895 | +2.09(+3.48%) |
Aug 28, 2024 | 59.91 | 60.63 | 59.29 | 59.93 | 79,821 | -0.56(-0.92%) |
Aug 27, 2024 | 61.27 | 61.75 | 60.11 | 60.49 | 46,295 | -1.44(-2.33%) |
Aug 26, 2024 | 62.00 | 62.44 | 61.11 | 61.93 | 60,770 | +0.66(+1.07%) |
Aug 23, 2024 | 59.68 | 62.31 | 58.46 | 61.27 | 70,924 | +1.99(+3.35%) |
Aug 22, 2024 | 60.53 | 60.62 | 58.88 | 59.29 | 46,315 | -1.63(-2.68%) |
Aug 21, 2024 | 59.14 | 61.10 | 58.42 | 60.92 | 95,640 | +2.35(+4.01%) |
Aug 20, 2024 | 59.52 | 59.68 | 58.04 | 58.57 | 61,139 | -0.76(-1.27%) |
Aug 19, 2024 | 59.18 | 59.89 | 58.74 | 59.33 | 52,752 | -0.14(-0.23%) |
Aug 16, 2024 | 60.17 | 61.28 | 59.27 | 59.46 | 50,418 | -0.79(-1.30%) |
Aug 15, 2024 | 60.54 | 61.85 | 59.95 | 60.25 | 89,845 | +1.60(+2.73%) |
Aug 14, 2024 | 59.63 | 60.38 | 58.42 | 58.65 | 102,485 | -0.55(-0.92%) |
Aug 13, 2024 | 59.51 | 59.78 | 58.53 | 59.20 | 69,876 | +0.32(+0.54%) |
Aug 12, 2024 | 59.37 | 59.96 | 56.64 | 58.88 | 115,813 | -0.89(-1.48%) |
Aug 09, 2024 | 60.16 | 60.16 | 58.18 | 59.76 | 96,073 | -0.40(-0.66%) |
Aug 08, 2024 | 59.66 | 61.75 | 58.98 | 60.16 | 97,965 | +1.97(+3.38%) |
Aug 07, 2024 | 69.71 | 70.66 | 58.18 | 58.19 | 324,113 | -11.44(-16.42%) |
Aug 06, 2024 | 68.44 | 71.61 | 68.06 | 69.63 | 81,179 | +0.69(+1.00%) |
Aug 05, 2024 | 69.63 | 70.29 | 66.80 | 68.94 | 143,831 | -4.50(-6.13%) |
Aug 02, 2024 | 76.02 | 76.33 | 73.02 | 73.45 | 114,641 | -5.81(-7.33%) |
Aug 01, 2024 | 81.91 | 82.85 | 77.34 | 79.25 | 81,047 | -2.03(-2.50%) |
Jul 31, 2024 | 81.24 | 83.97 | 80.18 | 81.28 | 123,578 | +0.36(+0.44%) |
Jul 30, 2024 | 80.11 | 81.32 | 79.11 | 80.92 | 82,605 | +1.29(+1.62%) |
Jul 29, 2024 | 78.44 | 80.64 | 78.28 | 79.63 | 91,641 | +1.93(+2.48%) |
Jul 26, 2024 | 78.57 | 80.95 | 77.13 | 77.70 | 146,011 | +0.81(+1.05%) |
Jul 25, 2024 | 75.01 | 79.55 | 73.30 | 76.90 | 135,453 | +3.62(+4.94%) |
Jul 24, 2024 | 75.28 | 75.73 | 72.96 | 73.28 | 62,972 | -2.00(-2.66%) |
Jul 23, 2024 | 73.55 | 76.31 | 72.68 | 75.28 | 85,435 | +1.11(+1.50%) |
Jul 22, 2024 | 71.65 | 74.39 | 70.76 | 74.16 | 50,498 | +3.07(+4.32%) |
Jul 19, 2024 | 72.47 | 72.56 | 70.86 | 71.09 | 42,044 | -1.36(-1.88%) |
Jul 18, 2024 | 71.93 | 73.56 | 71.93 | 72.45 | 55,124 | -0.48(-0.65%) |
Jul 17, 2024 | 73.58 | 74.59 | 72.22 | 72.93 | 62,727 | -1.13(-1.53%) |
Jul 16, 2024 | 71.02 | 74.08 | 71.02 | 74.06 | 59,691 | +3.73(+5.30%) |
Jul 15, 2024 | 69.16 | 71.17 | 68.07 | 70.33 | 73,305 | +2.13(+3.12%) |
Jul 12, 2024 | 68.98 | 69.80 | 68.01 | 68.21 | 50,134 | +0.27(+0.40%) |
Jul 11, 2024 | 67.62 | 68.74 | 66.04 | 67.94 | 73,097 | +2.00(+3.03%) |
Jul 10, 2024 | 65.06 | 66.02 | 64.62 | 65.94 | 51,146 | +0.94(+1.45%) |
Jul 09, 2024 | 66.43 | 67.31 | 64.71 | 64.99 | 40,560 | -1.79(-2.68%) |
Jul 08, 2024 | 67.01 | 67.81 | 66.24 | 66.78 | 41,857 | +0.42(+0.63%) |
Jul 05, 2024 | 67.28 | 67.28 | 65.27 | 66.37 | 78,463 | -0.95(-1.42%) |
Jul 03, 2024 | 67.17 | 67.39 | 66.17 | 67.32 | 29,368 | +0.67(+1.00%) |
Jul 02, 2024 | 66.62 | 66.81 | 65.75 | 66.65 | 55,480 | -0.03(-0.04%) |