Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 72.49 | 74.67 | 71.50 | 72.87 | 152,130 | +2.38(+3.38%) |
Oct 24, 2024 | 71.73 | 72.49 | 69.62 | 70.49 | 119,939 | -0.92(-1.29%) |
Oct 23, 2024 | 71.70 | 71.73 | 69.62 | 71.41 | 106,036 | -0.15(-0.21%) |
Oct 22, 2024 | 70.37 | 71.92 | 68.89 | 71.56 | 154,720 | +1.19(+1.69%) |
Oct 21, 2024 | 69.45 | 72.40 | 68.53 | 70.37 | 344,972 | +3.18(+4.73%) |
Oct 18, 2024 | 68.00 | 68.06 | 65.70 | 67.19 | 139,103 | -1.53(-2.23%) |
Oct 17, 2024 | 68.05 | 70.31 | 68.05 | 68.72 | 215,821 | +0.80(+1.18%) |
Oct 16, 2024 | 68.92 | 70.00 | 64.82 | 67.92 | 385,314 | -1.62(-2.33%) |
Oct 15, 2024 | 70.79 | 71.11 | 68.82 | 69.54 | 125,782 | -2.08(-2.90%) |
Oct 14, 2024 | 70.06 | 71.62 | 68.51 | 71.62 | 186,865 | +4.95(+7.42%) |
Oct 11, 2024 | 66.90 | 67.84 | 65.75 | 66.67 | 99,816 | -0.23(-0.34%) |
Oct 10, 2024 | 65.26 | 67.45 | 63.90 | 66.90 | 102,791 | +0.48(+0.72%) |
Oct 09, 2024 | 62.22 | 67.06 | 62.22 | 66.42 | 176,447 | +4.20(+6.75%) |
Oct 08, 2024 | 61.90 | 62.69 | 61.44 | 62.22 | 88,950 | +0.26(+0.42%) |
Oct 07, 2024 | 63.77 | 63.77 | 61.32 | 61.96 | 116,318 | -1.12(-1.78%) |
Oct 04, 2024 | 61.00 | 63.52 | 59.24 | 63.08 | 140,355 | +3.31(+5.54%) |
Oct 03, 2024 | 60.75 | 61.92 | 59.60 | 59.77 | 121,755 | -2.08(-3.36%) |
Oct 02, 2024 | 60.41 | 62.98 | 59.90 | 61.85 | 177,031 | +2.82(+4.78%) |
Oct 01, 2024 | 61.61 | 62.06 | 59.00 | 59.03 | 131,794 | -2.58(-4.19%) |
Sep 30, 2024 | 62.58 | 63.12 | 60.72 | 61.61 | 149,091 | -0.97(-1.55%) |
Sep 27, 2024 | 62.66 | 63.79 | 62.20 | 62.58 | 203,194 | +0.46(+0.74%) |
Sep 26, 2024 | 64.02 | 64.02 | 60.77 | 62.12 | 131,881 | -0.54(-0.86%) |
Sep 25, 2024 | 64.24 | 64.93 | 61.66 | 62.66 | 275,292 | -1.58(-2.46%) |
Sep 24, 2024 | 64.68 | 65.99 | 63.51 | 64.24 | 297,941 | +0.17(+0.27%) |
Sep 23, 2024 | 62.77 | 65.47 | 61.52 | 64.07 | 165,174 | +0.93(+1.47%) |
Sep 20, 2024 | 61.43 | 64.00 | 61.43 | 63.14 | 215,767 | +2.00(+3.27%) |
Sep 19, 2024 | 63.74 | 64.48 | 61.09 | 61.14 | 147,422 | -0.15(-0.24%) |
Sep 18, 2024 | 60.27 | 63.92 | 60.23 | 61.29 | 152,543 | +0.87(+1.44%) |
Sep 17, 2024 | 60.59 | 61.91 | 60.03 | 60.42 | 154,249 | +0.32(+0.53%) |
Sep 16, 2024 | 59.45 | 61.24 | 58.56 | 60.10 | 163,606 | +0.62(+1.04%) |
Sep 13, 2024 | 56.50 | 60.38 | 56.02 | 59.48 | 241,822 | +3.32(+5.91%) |
Sep 12, 2024 | 51.62 | 56.36 | 50.92 | 56.16 | 154,731 | +5.54(+10.94%) |
Sep 11, 2024 | 51.00 | 51.90 | 49.84 | 50.62 | 149,182 | -0.42(-0.82%) |
Sep 10, 2024 | 50.12 | 51.73 | 49.44 | 51.04 | 184,876 | +0.46(+0.91%) |
Sep 09, 2024 | 51.09 | 52.20 | 50.38 | 50.58 | 248,270 | -0.51(-1.00%) |
Sep 06, 2024 | 52.84 | 53.15 | 50.09 | 51.09 | 284,013 | -2.25(-4.22%) |
Sep 05, 2024 | 54.00 | 55.57 | 52.50 | 53.34 | 278,142 | -1.19(-2.18%) |
Sep 04, 2024 | 53.74 | 55.83 | 53.51 | 54.53 | 250,261 | +0.48(+0.89%) |
Sep 03, 2024 | 55.86 | 58.46 | 54.04 | 54.05 | 346,324 | -3.14(-5.49%) |
Aug 30, 2024 | 56.80 | 59.12 | 56.64 | 57.19 | 246,654 | +1.59(+2.86%) |
Aug 29, 2024 | 55.25 | 56.62 | 54.73 | 55.60 | 124,562 | +0.77(+1.40%) |
Aug 28, 2024 | 57.11 | 57.27 | 53.53 | 54.83 | 207,020 | -3.11(-5.37%) |
Aug 27, 2024 | 57.45 | 58.48 | 56.74 | 57.94 | 122,760 | +0.66(+1.15%) |
Aug 26, 2024 | 58.45 | 58.73 | 55.91 | 57.28 | 167,029 | -0.50(-0.87%) |
Aug 23, 2024 | 53.00 | 58.26 | 52.50 | 57.78 | 315,676 | +7.84(+15.70%) |
Aug 22, 2024 | 50.96 | 51.23 | 49.18 | 49.94 | 174,613 | -0.74(-1.46%) |
Aug 21, 2024 | 52.09 | 52.09 | 50.28 | 50.68 | 234,329 | -0.19(-0.37%) |
Aug 20, 2024 | 48.02 | 52.28 | 47.33 | 50.87 | 352,838 | +3.51(+7.41%) |
Aug 19, 2024 | 47.16 | 47.63 | 44.62 | 47.36 | 213,133 | +0.89(+1.92%) |
Aug 16, 2024 | 45.30 | 47.42 | 44.02 | 46.47 | 298,574 | +1.39(+3.08%) |
Aug 15, 2024 | 43.53 | 45.44 | 41.87 | 45.08 | 413,167 | +2.42(+5.67%) |
Aug 14, 2024 | 54.41 | 55.98 | 42.17 | 42.66 | 1,397,454 | -15.53(-26.69%) |
Aug 13, 2024 | 57.18 | 59.30 | 57.00 | 58.19 | 189,204 | +1.38(+2.43%) |
Aug 12, 2024 | 52.27 | 57.60 | 51.34 | 56.81 | 316,416 | +4.22(+8.02%) |
Aug 09, 2024 | 55.50 | 55.50 | 52.32 | 52.59 | 85,665 | -3.13(-5.62%) |
Aug 08, 2024 | 56.60 | 56.60 | 54.73 | 55.72 | 61,666 | -0.04(-0.07%) |
Aug 07, 2024 | 59.92 | 60.66 | 55.53 | 55.76 | 33,748 | -3.27(-5.54%) |
Aug 06, 2024 | 58.58 | 60.34 | 57.00 | 59.03 | 65,346 | -0.11(-0.19%) |
Aug 05, 2024 | 58.53 | 60.01 | 58.00 | 59.14 | 65,973 | -2.70(-4.37%) |
Aug 02, 2024 | 63.67 | 65.32 | 60.66 | 61.84 | 105,481 | -3.70(-5.65%) |