Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 64.67 | 66.00 | 63.83 | 65.88 | 791,225 | +0.90(+1.39%) |
Sep 30, 2024 | 66.76 | 66.76 | 64.54 | 64.98 | 916,560 | -1.68(-2.52%) |
Sep 27, 2024 | 66.99 | 67.87 | 66.36 | 66.66 | 918,609 | -0.03(-0.04%) |
Sep 26, 2024 | 67.12 | 67.91 | 66.36 | 66.69 | 776,642 | +0.47(+0.71%) |
Sep 25, 2024 | 67.35 | 67.35 | 66.22 | 66.22 | 735,898 | -1.18(-1.75%) |
Sep 24, 2024 | 66.88 | 67.78 | 66.56 | 67.40 | 801,704 | +1.08(+1.63%) |
Sep 23, 2024 | 66.89 | 66.89 | 64.95 | 66.32 | 1,103,948 | -0.75(-1.12%) |
Sep 20, 2024 | 68.16 | 68.16 | 66.66 | 67.07 | 2,094,232 | -0.93(-1.37%) |
Sep 19, 2024 | 71.81 | 71.81 | 67.10 | 68.00 | 1,232,706 | -2.97(-4.18%) |
Sep 18, 2024 | 70.42 | 71.99 | 70.38 | 70.97 | 728,585 | +0.85(+1.21%) |
Sep 17, 2024 | 70.49 | 71.08 | 69.53 | 70.12 | 638,806 | +0.04(+0.06%) |
Sep 16, 2024 | 71.21 | 71.69 | 70.03 | 70.08 | 708,977 | -0.96(-1.35%) |
Sep 13, 2024 | 70.43 | 71.47 | 70.25 | 71.04 | 1,009,949 | +1.16(+1.66%) |
Sep 12, 2024 | 68.74 | 69.93 | 68.27 | 69.88 | 508,682 | +1.00(+1.45%) |
Sep 11, 2024 | 69.23 | 69.63 | 68.00 | 68.88 | 1,069,949 | -0.79(-1.13%) |
Sep 10, 2024 | 69.33 | 70.38 | 68.75 | 69.67 | 1,125,564 | +0.28(+0.40%) |
Sep 09, 2024 | 69.10 | 71.25 | 67.67 | 69.39 | 1,984,837 | +1.58(+2.33%) |
Sep 06, 2024 | 67.04 | 68.39 | 66.81 | 67.81 | 763,253 | +0.52(+0.77%) |
Sep 05, 2024 | 67.32 | 67.80 | 66.35 | 67.29 | 1,020,677 | +0.22(+0.33%) |
Sep 04, 2024 | 66.29 | 67.19 | 65.76 | 67.07 | 935,446 | +0.46(+0.69%) |
Sep 03, 2024 | 65.72 | 67.57 | 65.72 | 66.61 | 1,650,140 | +0.71(+1.08%) |
Aug 30, 2024 | 66.36 | 66.36 | 65.10 | 65.90 | 1,472,774 | -0.09(-0.14%) |
Aug 29, 2024 | 67.02 | 67.25 | 65.98 | 65.99 | 1,467,547 | -0.64(-0.96%) |
Aug 28, 2024 | 68.68 | 69.25 | 66.52 | 66.63 | 1,290,438 | -2.50(-3.62%) |
Aug 27, 2024 | 67.08 | 69.71 | 67.00 | 69.13 | 1,496,937 | +0.92(+1.35%) |
Aug 26, 2024 | 66.55 | 69.01 | 66.51 | 68.21 | 1,256,037 | +1.94(+2.93%) |
Aug 23, 2024 | 65.31 | 66.56 | 65.31 | 66.27 | 793,268 | +1.19(+1.83%) |
Aug 22, 2024 | 65.76 | 65.78 | 64.77 | 65.08 | 523,343 | -0.65(-0.99%) |
Aug 21, 2024 | 65.69 | 66.02 | 64.75 | 65.73 | 1,063,061 | +0.75(+1.15%) |
Aug 20, 2024 | 64.17 | 65.04 | 64.03 | 64.98 | 864,887 | +0.76(+1.18%) |
Aug 19, 2024 | 64.00 | 64.95 | 64.00 | 64.22 | 705,585 | +0.42(+0.66%) |
Aug 16, 2024 | 63.75 | 64.08 | 62.93 | 63.80 | 948,000 | +0.11(+0.17%) |
Aug 15, 2024 | 64.19 | 65.83 | 63.34 | 63.69 | 1,161,400 | +0.60(+0.95%) |
Aug 14, 2024 | 62.83 | 63.19 | 62.40 | 63.09 | 732,627 | +0.33(+0.53%) |
Aug 13, 2024 | 62.13 | 63.33 | 61.83 | 62.76 | 1,155,849 | +0.67(+1.08%) |
Aug 12, 2024 | 62.74 | 62.91 | 61.58 | 62.09 | 1,098,969 | -0.54(-0.86%) |
Aug 09, 2024 | 62.28 | 62.73 | 61.46 | 62.63 | 737,050 | +0.32(+0.51%) |
Aug 08, 2024 | 61.74 | 63.04 | 61.67 | 62.31 | 1,235,896 | +1.23(+2.01%) |
Aug 07, 2024 | 61.96 | 62.97 | 60.94 | 61.08 | 1,368,688 | -0.33(-0.54%) |
Aug 06, 2024 | 59.68 | 62.58 | 59.63 | 61.41 | 1,870,620 | +2.08(+3.51%) |
Aug 05, 2024 | 56.56 | 59.96 | 56.56 | 59.33 | 1,612,311 | +0.94(+1.61%) |
Aug 02, 2024 | 57.64 | 58.45 | 56.65 | 58.39 | 1,171,598 | -0.03(-0.05%) |