Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 64.01 | 65.77 | 64.01 | 65.32 | 377,288 | +1.54(+2.41%) |
Oct 10, 2024 | 64.79 | 65.33 | 63.61 | 63.78 | 244,493 | -1.63(-2.49%) |
Oct 09, 2024 | 64.88 | 65.61 | 64.61 | 65.41 | 426,156 | +0.68(+1.05%) |
Oct 08, 2024 | 65.00 | 65.34 | 64.41 | 64.73 | 209,850 | +0.13(+0.20%) |
Oct 07, 2024 | 65.02 | 65.54 | 64.31 | 64.60 | 277,356 | -0.77(-1.18%) |
Oct 04, 2024 | 65.90 | 65.90 | 64.95 | 65.37 | 223,108 | +0.32(+0.49%) |
Oct 03, 2024 | 65.99 | 66.08 | 64.89 | 65.05 | 249,263 | -1.01(-1.53%) |
Oct 02, 2024 | 66.55 | 67.16 | 66.02 | 66.06 | 283,370 | -0.74(-1.11%) |
Oct 01, 2024 | 67.00 | 67.26 | 66.29 | 66.80 | 225,475 | -0.49(-0.73%) |
Sep 30, 2024 | 66.68 | 67.32 | 66.21 | 67.29 | 438,074 | +0.47(+0.70%) |
Sep 27, 2024 | 67.14 | 67.79 | 66.69 | 66.82 | 235,404 | +0.13(+0.19%) |
Sep 26, 2024 | 67.06 | 67.72 | 66.57 | 66.69 | 278,619 | +0.13(+0.20%) |
Sep 25, 2024 | 67.19 | 67.19 | 66.13 | 66.56 | 295,416 | -0.25(-0.37%) |
Sep 24, 2024 | 67.84 | 68.12 | 66.65 | 66.81 | 254,750 | -1.28(-1.88%) |
Sep 23, 2024 | 67.84 | 68.78 | 67.28 | 68.09 | 236,157 | +0.48(+0.71%) |
Sep 20, 2024 | 67.34 | 68.07 | 66.92 | 67.61 | 459,406 | +0.22(+0.33%) |
Sep 19, 2024 | 68.16 | 68.16 | 67.14 | 67.39 | 238,355 | +0.15(+0.22%) |
Sep 18, 2024 | 67.91 | 68.72 | 66.67 | 67.24 | 305,073 | -0.54(-0.80%) |
Sep 17, 2024 | 68.28 | 69.07 | 67.50 | 67.78 | 195,000 | -0.18(-0.26%) |
Sep 16, 2024 | 68.09 | 68.42 | 67.44 | 67.96 | 235,966 | +0.21(+0.31%) |
Sep 13, 2024 | 67.52 | 69.09 | 67.29 | 67.75 | 225,109 | +0.84(+1.26%) |
Sep 12, 2024 | 65.62 | 67.86 | 65.01 | 66.91 | 373,356 | +1.55(+2.37%) |
Sep 11, 2024 | 63.90 | 65.56 | 62.66 | 65.36 | 660,476 | +0.85(+1.32%) |
Sep 10, 2024 | 66.01 | 66.17 | 64.29 | 64.51 | 401,393 | -1.09(-1.66%) |
Sep 09, 2024 | 69.04 | 69.04 | 65.23 | 65.60 | 592,131 | -3.12(-4.54%) |
Sep 06, 2024 | 71.80 | 71.80 | 68.72 | 68.72 | 308,595 | -2.91(-4.06%) |
Sep 05, 2024 | 72.75 | 72.75 | 70.91 | 71.63 | 205,579 | -1.10(-1.51%) |
Sep 04, 2024 | 73.04 | 73.93 | 71.64 | 72.73 | 257,148 | -0.42(-0.57%) |
Sep 03, 2024 | 73.38 | 74.15 | 73.00 | 73.15 | 465,260 | -0.45(-0.61%) |
Aug 30, 2024 | 71.79 | 73.83 | 71.67 | 73.60 | 379,447 | +2.39(+3.36%) |
Aug 29, 2024 | 71.25 | 71.79 | 70.14 | 71.21 | 218,569 | +0.45(+0.64%) |
Aug 28, 2024 | 71.32 | 71.47 | 70.70 | 70.76 | 214,971 | -0.45(-0.63%) |
Aug 27, 2024 | 71.33 | 71.93 | 70.94 | 71.21 | 156,372 | -0.37(-0.52%) |
Aug 26, 2024 | 72.63 | 72.98 | 71.55 | 71.58 | 166,077 | -0.44(-0.61%) |
Aug 23, 2024 | 71.69 | 72.68 | 71.50 | 72.02 | 291,471 | +0.83(+1.17%) |
Aug 22, 2024 | 71.66 | 71.66 | 70.90 | 71.19 | 143,958 | -0.42(-0.59%) |
Aug 21, 2024 | 71.61 | 72.00 | 70.74 | 71.61 | 288,586 | +0.44(+0.62%) |
Aug 20, 2024 | 70.39 | 71.73 | 69.92 | 71.17 | 305,959 | +0.88(+1.25%) |
Aug 19, 2024 | 69.21 | 70.72 | 69.21 | 70.29 | 190,561 | +1.15(+1.66%) |
Aug 16, 2024 | 69.42 | 70.48 | 68.90 | 69.14 | 185,490 | -0.53(-0.76%) |
Aug 15, 2024 | 69.01 | 70.24 | 68.02 | 69.67 | 332,536 | +1.73(+2.55%) |
Aug 14, 2024 | 68.44 | 68.89 | 67.49 | 67.94 | 285,266 | -0.41(-0.60%) |
Aug 13, 2024 | 68.90 | 69.15 | 67.77 | 68.35 | 325,100 | -0.43(-0.63%) |
Aug 12, 2024 | 69.57 | 69.92 | 68.33 | 68.78 | 346,215 | +0.73(+1.07%) |
Aug 09, 2024 | 68.35 | 68.74 | 67.41 | 68.05 | 382,235 | -0.42(-0.61%) |
Aug 08, 2024 | 68.84 | 68.90 | 67.33 | 68.47 | 292,426 | +0.41(+0.60%) |
Aug 07, 2024 | 70.72 | 71.37 | 67.94 | 68.06 | 487,914 | -2.10(-2.99%) |
Aug 06, 2024 | 69.18 | 70.42 | 68.60 | 70.16 | 329,991 | +0.85(+1.23%) |
Aug 05, 2024 | 68.17 | 70.57 | 67.13 | 69.31 | 542,647 | -1.74(-2.45%) |
Aug 02, 2024 | 70.90 | 71.38 | 70.13 | 71.05 | 789,115 | -2.00(-2.74%) |