Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2024 | 74.05 | 74.25 | 72.71 | 73.06 | 14,298,484 | -1.08(-1.46%) |
Dec 03, 2024 | 75.81 | 75.85 | 74.02 | 74.14 | 15,047,189 | -1.14(-1.51%) |
Dec 02, 2024 | 76.95 | 76.95 | 74.80 | 75.28 | 18,272,872 | -0.89(-1.17%) |
Nov 29, 2024 | 77.69 | 78.04 | 76.14 | 76.17 | 9,785,043 | -1.04(-1.35%) |
Nov 27, 2024 | 77.37 | 77.79 | 76.42 | 77.21 | 19,822,728 | -0.14(-0.18%) |
Nov 26, 2024 | 77.50 | 78.13 | 76.36 | 77.35 | 19,138,534 | +0.45(+0.59%) |
Nov 25, 2024 | 76.20 | 77.31 | 75.97 | 76.90 | 28,633,530 | +0.94(+1.24%) |
Nov 22, 2024 | 74.57 | 76.08 | 74.55 | 75.96 | 14,997,422 | +1.13(+1.51%) |
Nov 21, 2024 | 73.93 | 76.04 | 73.94 | 74.83 | 20,066,114 | +1.25(+1.70%) |
Nov 20, 2024 | 73.67 | 73.78 | 72.42 | 73.58 | 14,414,047 | +0.15(+0.20%) |
Nov 19, 2024 | 73.62 | 74.16 | 73.13 | 73.43 | 15,407,100 | -0.66(-0.89%) |
Nov 18, 2024 | 74.50 | 74.70 | 73.72 | 74.09 | 18,440,818 | -0.25(-0.34%) |
Nov 15, 2024 | 73.00 | 74.41 | 72.89 | 74.34 | 18,836,982 | +1.54(+2.12%) |
Nov 14, 2024 | 72.85 | 73.47 | 72.51 | 72.80 | 13,653,431 | +0.03(+0.04%) |
Nov 13, 2024 | 72.75 | 73.96 | 72.66 | 72.77 | 18,828,878 | +0.17(+0.23%) |
Nov 12, 2024 | 72.78 | 73.37 | 72.11 | 72.60 | 18,202,350 | +0.04(+0.06%) |
Nov 11, 2024 | 71.02 | 73.25 | 71.02 | 72.56 | 17,109,784 | +2.52(+3.60%) |
Nov 08, 2024 | 70.00 | 70.13 | 69.36 | 70.04 | 14,270,983 | +0.62(+0.89%) |
Nov 07, 2024 | 71.23 | 71.26 | 69.34 | 69.42 | 18,705,352 | -2.63(-3.66%) |
Nov 06, 2024 | 72.88 | 73.84 | 69.55 | 72.05 | 64,051,096 | +8.35(+13.11%) |
Nov 05, 2024 | 63.63 | 64.13 | 63.26 | 63.70 | 13,518,828 | +0.37(+0.58%) |
Nov 04, 2024 | 64.19 | 64.28 | 62.69 | 63.34 | 12,780,156 | -0.97(-1.52%) |
Nov 01, 2024 | 64.85 | 65.20 | 64.25 | 64.31 | 13,390,678 | -0.24(-0.37%) |
Oct 31, 2024 | 64.73 | 65.37 | 64.25 | 64.55 | 13,052,784 | -0.49(-0.75%) |
Oct 30, 2024 | 64.76 | 66.01 | 64.76 | 65.04 | 16,110,634 | +0.11(+0.17%) |
Oct 29, 2024 | 65.11 | 65.62 | 64.87 | 64.93 | 13,280,652 | -0.31(-0.47%) |
Oct 28, 2024 | 64.63 | 65.37 | 64.44 | 65.23 | 16,251,356 | +1.07(+1.67%) |
Oct 25, 2024 | 65.47 | 65.57 | 63.88 | 64.16 | 14,941,108 | -0.89(-1.38%) |
Oct 24, 2024 | 64.24 | 65.19 | 63.96 | 65.06 | 18,498,748 | +0.87(+1.35%) |
Oct 23, 2024 | 64.40 | 64.68 | 63.49 | 64.19 | 18,486,734 | -0.25(-0.39%) |
Oct 22, 2024 | 63.65 | 64.83 | 63.63 | 64.44 | 26,315,346 | +0.79(+1.23%) |
Oct 21, 2024 | 64.11 | 64.31 | 63.55 | 63.65 | 15,692,355 | -0.34(-0.53%) |
Oct 18, 2024 | 64.04 | 64.41 | 63.46 | 63.99 | 19,344,904 | -0.02(-0.03%) |
Oct 17, 2024 | 64.12 | 64.34 | 63.14 | 64.01 | 15,172,817 | +0.49(+0.77%) |
Oct 16, 2024 | 62.88 | 63.71 | 62.76 | 63.52 | 17,512,610 | +0.86(+1.36%) |
Oct 15, 2024 | 62.55 | 63.45 | 61.87 | 62.67 | 24,835,002 | +0.87(+1.40%) |
Oct 14, 2024 | 60.92 | 62.99 | 60.59 | 61.80 | 30,932,782 | +1.16(+1.92%) |
Oct 11, 2024 | 59.62 | 61.37 | 59.58 | 60.64 | 37,363,296 | +3.22(+5.61%) |
Oct 10, 2024 | 57.39 | 58.06 | 57.02 | 57.42 | 12,822,377 | +0.21(+0.36%) |
Oct 09, 2024 | 56.99 | 57.39 | 56.74 | 57.21 | 12,486,678 | +0.24(+0.42%) |
Oct 08, 2024 | 57.95 | 57.95 | 56.94 | 56.97 | 12,140,932 | +0.14(+0.24%) |
Oct 07, 2024 | 56.89 | 57.30 | 56.47 | 56.83 | 11,252,390 | +0.20(+0.35%) |
Oct 04, 2024 | 55.67 | 56.80 | 55.66 | 56.63 | 14,819,364 | +1.97(+3.60%) |
Oct 03, 2024 | 54.76 | 54.89 | 54.09 | 54.66 | 8,181,655 | -0.32(-0.58%) |
Oct 02, 2024 | 55.01 | 55.49 | 54.61 | 54.98 | 9,056,892 | -0.09(-0.16%) |