Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 69.60 | 69.60 | 67.00 | 67.76 | 607,323 | -1.33(-1.93%) |
Oct 03, 2024 | 68.87 | 69.65 | 68.28 | 69.09 | 508,283 | -0.14(-0.20%) |
Oct 02, 2024 | 69.47 | 69.95 | 68.62 | 69.23 | 407,423 | -1.11(-1.58%) |
Oct 01, 2024 | 70.47 | 70.75 | 69.13 | 70.34 | 454,961 | +0.08(+0.11%) |
Sep 30, 2024 | 69.52 | 70.46 | 69.14 | 70.26 | 797,720 | -0.01(-0.01%) |
Sep 27, 2024 | 69.72 | 71.07 | 69.02 | 70.27 | 946,390 | +1.40(+2.03%) |
Sep 26, 2024 | 68.69 | 69.15 | 68.22 | 68.87 | 916,787 | +0.83(+1.22%) |
Sep 25, 2024 | 68.69 | 69.29 | 67.81 | 68.04 | 791,308 | -1.56(-2.24%) |
Sep 24, 2024 | 70.16 | 70.51 | 68.86 | 69.60 | 729,814 | -0.59(-0.84%) |
Sep 23, 2024 | 70.66 | 71.31 | 69.57 | 70.19 | 697,159 | +0.32(+0.46%) |
Sep 20, 2024 | 70.42 | 71.48 | 69.73 | 69.87 | 3,133,519 | -1.99(-2.77%) |
Sep 19, 2024 | 71.57 | 71.95 | 70.36 | 71.86 | 1,166,860 | +2.16(+3.10%) |
Sep 18, 2024 | 69.71 | 71.69 | 68.86 | 69.70 | 1,332,692 | -0.04(-0.06%) |
Sep 17, 2024 | 69.76 | 69.88 | 68.35 | 69.74 | 847,853 | +0.94(+1.37%) |
Sep 16, 2024 | 69.11 | 69.77 | 67.72 | 68.80 | 576,765 | +0.14(+0.20%) |
Sep 13, 2024 | 67.33 | 68.90 | 66.77 | 68.66 | 736,126 | +3.36(+5.15%) |
Sep 12, 2024 | 63.98 | 66.09 | 63.95 | 65.30 | 1,027,834 | +1.67(+2.62%) |
Sep 11, 2024 | 63.55 | 64.09 | 62.16 | 63.63 | 1,181,486 | -0.70(-1.09%) |
Sep 10, 2024 | 64.49 | 64.65 | 63.25 | 64.33 | 630,744 | +0.29(+0.45%) |
Sep 09, 2024 | 64.23 | 65.10 | 63.61 | 64.04 | 866,161 | -0.11(-0.17%) |
Sep 06, 2024 | 64.39 | 65.91 | 64.12 | 64.15 | 650,553 | +0.13(+0.20%) |
Sep 05, 2024 | 64.72 | 65.27 | 63.80 | 64.02 | 808,119 | -0.70(-1.08%) |
Sep 04, 2024 | 64.81 | 65.30 | 63.70 | 64.72 | 616,379 | -0.71(-1.09%) |
Sep 03, 2024 | 67.04 | 67.78 | 64.97 | 65.43 | 782,665 | -1.90(-2.82%) |
Aug 30, 2024 | 67.06 | 67.61 | 66.05 | 67.33 | 654,017 | +0.74(+1.11%) |
Aug 29, 2024 | 67.00 | 67.17 | 65.65 | 66.59 | 810,102 | +0.17(+0.26%) |
Aug 28, 2024 | 66.68 | 67.19 | 65.88 | 66.42 | 648,531 | -0.67(-1.00%) |
Aug 27, 2024 | 67.20 | 67.55 | 66.58 | 67.09 | 674,151 | -0.77(-1.13%) |
Aug 26, 2024 | 69.30 | 69.42 | 67.77 | 67.86 | 571,069 | -0.80(-1.17%) |
Aug 23, 2024 | 66.07 | 68.79 | 65.54 | 68.66 | 627,843 | +3.39(+5.19%) |
Aug 22, 2024 | 64.87 | 65.53 | 64.63 | 65.27 | 523,088 | +0.37(+0.57%) |
Aug 21, 2024 | 63.92 | 65.22 | 63.40 | 64.90 | 659,479 | +1.91(+3.03%) |
Aug 20, 2024 | 63.51 | 64.18 | 62.71 | 62.99 | 652,049 | -0.49(-0.77%) |
Aug 19, 2024 | 63.36 | 63.82 | 62.47 | 63.48 | 959,241 | +1.91(+3.10%) |
Aug 16, 2024 | 61.49 | 62.96 | 61.35 | 61.57 | 685,079 | -0.19(-0.31%) |
Aug 15, 2024 | 61.44 | 61.87 | 60.23 | 61.76 | 985,792 | +1.42(+2.35%) |
Aug 14, 2024 | 61.04 | 61.08 | 59.76 | 60.34 | 745,362 | -0.21(-0.35%) |
Aug 13, 2024 | 60.51 | 61.16 | 59.62 | 60.55 | 793,290 | +0.68(+1.14%) |
Aug 12, 2024 | 60.58 | 60.60 | 59.45 | 59.87 | 658,796 | -0.55(-0.91%) |
Aug 09, 2024 | 60.10 | 60.84 | 59.45 | 60.42 | 768,166 | +0.55(+0.92%) |
Aug 08, 2024 | 59.61 | 60.47 | 58.92 | 59.87 | 929,808 | +1.08(+1.84%) |
Aug 07, 2024 | 62.44 | 63.05 | 58.60 | 58.79 | 1,307,002 | -2.80(-4.55%) |
Aug 06, 2024 | 61.13 | 63.01 | 60.10 | 61.59 | 750,558 | +0.12(+0.20%) |
Aug 05, 2024 | 60.01 | 62.74 | 59.17 | 61.47 | 1,042,788 | -2.87(-4.46%) |
Aug 02, 2024 | 62.72 | 64.38 | 62.14 | 64.34 | 1,085,573 | -0.94(-1.44%) |