Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 62.32 | 62.57 | 61.57 | 61.62 | 85,636 | -0.83(-1.33%) |
Oct 24, 2024 | 62.94 | 62.94 | 62.11 | 62.45 | 92,300 | -0.58(-0.92%) |
Oct 23, 2024 | 63.01 | 63.22 | 61.75 | 63.03 | 124,104 | -0.46(-0.72%) |
Oct 22, 2024 | 63.44 | 64.14 | 63.34 | 63.49 | 122,040 | -0.19(-0.30%) |
Oct 21, 2024 | 63.95 | 66.13 | 63.65 | 63.68 | 191,631 | -0.04(-0.06%) |
Oct 18, 2024 | 64.39 | 65.15 | 63.69 | 63.72 | 162,192 | -0.52(-0.81%) |
Oct 17, 2024 | 62.29 | 64.31 | 61.85 | 64.24 | 165,099 | +1.94(+3.11%) |
Oct 16, 2024 | 63.40 | 63.91 | 62.25 | 62.30 | 149,917 | -0.57(-0.91%) |
Oct 15, 2024 | 62.10 | 64.11 | 62.10 | 62.87 | 172,892 | +0.77(+1.24%) |
Oct 14, 2024 | 61.74 | 62.11 | 60.80 | 62.10 | 163,953 | +0.50(+0.81%) |
Oct 11, 2024 | 60.82 | 61.97 | 60.80 | 61.60 | 217,776 | +0.63(+1.03%) |
Oct 10, 2024 | 61.25 | 61.41 | 59.73 | 60.97 | 265,270 | -0.64(-1.04%) |
Oct 09, 2024 | 61.43 | 63.70 | 61.43 | 61.61 | 221,166 | +0.11(+0.18%) |
Oct 08, 2024 | 60.76 | 61.65 | 60.60 | 61.50 | 211,305 | +0.65(+1.07%) |
Oct 07, 2024 | 63.68 | 63.68 | 60.44 | 60.85 | 348,168 | -2.82(-4.43%) |
Oct 04, 2024 | 62.62 | 66.00 | 62.62 | 63.67 | 338,873 | +0.88(+1.40%) |
Oct 03, 2024 | 65.19 | 65.19 | 61.20 | 62.79 | 458,859 | -3.35(-5.06%) |
Oct 02, 2024 | 69.25 | 69.89 | 65.54 | 66.14 | 287,884 | -3.17(-4.58%) |
Oct 01, 2024 | 74.20 | 74.20 | 69.25 | 69.31 | 260,806 | -5.29(-7.09%) |
Sep 30, 2024 | 74.31 | 75.27 | 73.10 | 74.60 | 166,555 | +0.25(+0.34%) |
Sep 27, 2024 | 74.11 | 75.20 | 73.89 | 74.35 | 257,619 | +0.70(+0.95%) |
Sep 26, 2024 | 73.16 | 73.67 | 72.29 | 73.65 | 154,515 | +0.96(+1.32%) |
Sep 25, 2024 | 72.83 | 73.18 | 72.29 | 72.69 | 82,293 | -0.01(-0.01%) |
Sep 24, 2024 | 72.75 | 73.10 | 72.23 | 72.70 | 93,807 | +0.36(+0.50%) |
Sep 23, 2024 | 73.01 | 73.07 | 72.00 | 72.34 | 74,354 | -0.70(-0.96%) |
Sep 20, 2024 | 73.43 | 73.54 | 72.66 | 73.04 | 244,615 | -0.46(-0.63%) |
Sep 19, 2024 | 73.86 | 73.97 | 73.20 | 73.50 | 158,762 | +0.40(+0.55%) |
Sep 18, 2024 | 72.89 | 74.24 | 72.82 | 73.10 | 80,930 | -0.26(-0.35%) |
Sep 17, 2024 | 73.88 | 74.34 | 73.34 | 73.36 | 95,611 | -0.13(-0.18%) |
Sep 16, 2024 | 73.90 | 74.00 | 73.28 | 73.49 | 84,583 | +0.06(+0.08%) |
Sep 13, 2024 | 72.31 | 73.73 | 72.13 | 73.43 | 83,506 | +1.55(+2.16%) |
Sep 12, 2024 | 71.85 | 72.17 | 71.26 | 71.88 | 62,887 | +0.50(+0.70%) |
Sep 11, 2024 | 72.16 | 72.44 | 70.68 | 71.38 | 68,054 | -1.15(-1.59%) |
Sep 10, 2024 | 71.86 | 72.76 | 71.86 | 72.53 | 78,512 | +0.88(+1.23%) |
Sep 09, 2024 | 72.17 | 73.36 | 71.31 | 71.65 | 110,149 | -0.50(-0.69%) |
Sep 06, 2024 | 72.76 | 73.35 | 72.00 | 72.15 | 59,254 | -0.53(-0.73%) |
Sep 05, 2024 | 73.96 | 73.96 | 72.47 | 72.68 | 61,438 | -0.79(-1.08%) |
Sep 04, 2024 | 73.78 | 73.84 | 73.00 | 73.47 | 123,963 | -0.34(-0.46%) |
Sep 03, 2024 | 73.45 | 74.27 | 73.22 | 73.81 | 85,103 | -0.19(-0.26%) |
Aug 30, 2024 | 73.74 | 74.19 | 73.40 | 74.00 | 128,432 | +0.50(+0.68%) |
Aug 29, 2024 | 73.88 | 73.88 | 72.29 | 73.50 | 59,569 | +0.17(+0.23%) |
Aug 28, 2024 | 73.90 | 74.09 | 73.14 | 73.33 | 43,402 | -0.22(-0.30%) |
Aug 27, 2024 | 73.55 | 73.81 | 73.02 | 73.55 | 65,625 | +0.08(+0.11%) |
Aug 26, 2024 | 72.48 | 73.81 | 71.92 | 73.47 | 86,287 | +1.53(+2.13%) |
Aug 23, 2024 | 70.30 | 72.66 | 70.24 | 71.94 | 70,996 | +1.49(+2.11%) |
Aug 22, 2024 | 71.15 | 71.35 | 70.31 | 70.45 | 80,245 | -0.67(-0.94%) |
Aug 21, 2024 | 71.43 | 71.68 | 70.82 | 71.12 | 118,794 | +0.05(+0.07%) |
Aug 20, 2024 | 72.75 | 72.75 | 71.00 | 71.07 | 49,583 | -1.52(-2.09%) |
Aug 19, 2024 | 72.28 | 73.08 | 72.18 | 72.59 | 71,649 | +0.26(+0.36%) |
Aug 16, 2024 | 72.19 | 73.62 | 72.19 | 72.33 | 64,948 | +0.08(+0.11%) |
Aug 15, 2024 | 72.01 | 73.78 | 71.11 | 72.25 | 109,790 | +1.18(+1.66%) |
Aug 14, 2024 | 72.45 | 72.45 | 70.94 | 71.07 | 52,830 | -0.98(-1.36%) |
Aug 13, 2024 | 72.75 | 72.75 | 71.32 | 72.05 | 61,713 | -0.15(-0.21%) |
Aug 12, 2024 | 73.98 | 74.03 | 72.16 | 72.20 | 80,951 | -2.06(-2.77%) |
Aug 09, 2024 | 74.38 | 74.39 | 73.29 | 74.26 | 83,510 | -0.18(-0.24%) |
Aug 08, 2024 | 74.27 | 75.09 | 73.00 | 74.44 | 75,456 | +0.17(+0.23%) |
Aug 07, 2024 | 74.72 | 75.05 | 73.52 | 74.27 | 61,756 | +0.18(+0.24%) |
Aug 06, 2024 | 74.10 | 74.50 | 73.47 | 74.09 | 81,336 | -0.22(-0.30%) |
Aug 05, 2024 | 77.07 | 77.50 | 73.13 | 74.31 | 87,688 | -3.54(-4.55%) |
Aug 02, 2024 | 77.44 | 79.13 | 77.44 | 77.85 | 75,474 | -1.44(-1.82%) |