Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 69.53 | 72.60 | 69.36 | 72.00 | 391,413 | +2.88(+4.17%) |
Oct 07, 2024 | 69.05 | 70.43 | 68.52 | 69.12 | 322,359 | -0.54(-0.78%) |
Oct 04, 2024 | 71.01 | 71.01 | 68.63 | 69.66 | 224,331 | +0.05(+0.07%) |
Oct 03, 2024 | 69.21 | 70.35 | 68.68 | 69.61 | 347,717 | +0.11(+0.16%) |
Oct 02, 2024 | 68.40 | 70.21 | 67.39 | 69.50 | 198,682 | +0.76(+1.11%) |
Oct 01, 2024 | 68.93 | 69.10 | 67.24 | 68.74 | 115,602 | +0.08(+0.12%) |
Sep 30, 2024 | 68.70 | 69.36 | 68.24 | 68.66 | 181,392 | -0.17(-0.25%) |
Sep 27, 2024 | 68.06 | 69.11 | 67.48 | 68.83 | 202,759 | +1.27(+1.88%) |
Sep 26, 2024 | 67.80 | 68.61 | 67.17 | 67.56 | 142,629 | +0.98(+1.47%) |
Sep 25, 2024 | 66.62 | 68.01 | 66.30 | 66.58 | 128,403 | -0.07(-0.10%) |
Sep 24, 2024 | 66.56 | 67.01 | 65.50 | 66.65 | 151,419 | -0.16(-0.24%) |
Sep 23, 2024 | 66.94 | 67.87 | 65.25 | 66.81 | 334,809 | -1.73(-2.52%) |
Sep 20, 2024 | 68.81 | 69.44 | 68.32 | 68.54 | 363,051 | -0.25(-0.36%) |
Sep 19, 2024 | 68.93 | 69.68 | 67.77 | 68.79 | 378,220 | +1.91(+2.85%) |
Sep 18, 2024 | 67.71 | 68.84 | 66.49 | 66.88 | 328,729 | -0.58(-0.86%) |
Sep 17, 2024 | 67.04 | 68.56 | 66.28 | 67.46 | 466,809 | +0.79(+1.18%) |
Sep 16, 2024 | 66.83 | 67.23 | 64.96 | 66.67 | 263,644 | -0.05(-0.07%) |
Sep 13, 2024 | 64.78 | 67.89 | 64.77 | 66.72 | 695,264 | +2.44(+3.79%) |
Sep 12, 2024 | 60.29 | 64.34 | 59.67 | 64.29 | 768,157 | +4.51(+7.55%) |
Sep 11, 2024 | 59.88 | 59.88 | 58.33 | 59.77 | 195,940 | -0.18(-0.30%) |
Sep 10, 2024 | 59.95 | 60.25 | 59.11 | 59.95 | 192,024 | +0.29(+0.49%) |
Sep 09, 2024 | 58.99 | 60.34 | 58.66 | 59.66 | 193,733 | +0.71(+1.20%) |
Sep 06, 2024 | 60.39 | 60.84 | 58.15 | 58.96 | 238,792 | -1.03(-1.71%) |
Sep 05, 2024 | 60.25 | 60.84 | 59.67 | 59.98 | 477,157 | -0.04(-0.07%) |
Sep 04, 2024 | 59.42 | 60.19 | 58.32 | 60.02 | 208,515 | +0.47(+0.79%) |
Sep 03, 2024 | 61.35 | 61.60 | 58.95 | 59.55 | 243,851 | -2.32(-3.74%) |
Aug 30, 2024 | 62.72 | 62.72 | 61.19 | 61.87 | 217,338 | -0.25(-0.40%) |
Aug 29, 2024 | 62.32 | 62.86 | 61.43 | 62.12 | 290,879 | +0.11(+0.18%) |
Aug 28, 2024 | 61.97 | 62.71 | 61.20 | 62.01 | 143,115 | -0.48(-0.77%) |
Aug 27, 2024 | 61.80 | 62.56 | 61.10 | 62.49 | 235,481 | +0.45(+0.72%) |
Aug 26, 2024 | 62.22 | 63.02 | 61.07 | 62.04 | 257,841 | +0.48(+0.78%) |
Aug 23, 2024 | 60.08 | 61.58 | 59.14 | 61.56 | 300,468 | +2.67(+4.53%) |
Aug 22, 2024 | 59.22 | 59.91 | 58.44 | 58.90 | 126,248 | -0.43(-0.72%) |
Aug 21, 2024 | 59.39 | 60.01 | 58.59 | 59.33 | 170,981 | +0.40(+0.68%) |
Aug 20, 2024 | 58.98 | 59.89 | 58.79 | 58.93 | 176,524 | +0.30(+0.51%) |
Aug 19, 2024 | 58.93 | 59.41 | 58.08 | 58.63 | 184,810 | -0.19(-0.32%) |
Aug 16, 2024 | 59.55 | 60.29 | 57.94 | 58.82 | 409,331 | -1.05(-1.75%) |
Aug 15, 2024 | 58.69 | 60.94 | 58.22 | 59.86 | 917,502 | +2.20(+3.81%) |
Aug 14, 2024 | 58.03 | 58.35 | 56.31 | 57.67 | 450,303 | +0.11(+0.19%) |
Aug 13, 2024 | 55.99 | 57.97 | 55.77 | 57.56 | 626,223 | +2.37(+4.29%) |
Aug 12, 2024 | 56.17 | 56.47 | 54.36 | 55.19 | 330,510 | -0.81(-1.44%) |
Aug 09, 2024 | 54.16 | 56.46 | 53.90 | 56.00 | 655,378 | +2.08(+3.85%) |
Aug 08, 2024 | 50.41 | 54.96 | 49.53 | 53.92 | 668,337 | +6.40(+13.47%) |
Aug 07, 2024 | 50.12 | 50.12 | 47.46 | 47.52 | 278,702 | -2.34(-4.69%) |
Aug 06, 2024 | 49.63 | 50.60 | 48.62 | 49.86 | 346,560 | -0.38(-0.76%) |
Aug 05, 2024 | 47.84 | 50.48 | 46.40 | 50.24 | 363,632 | -0.55(-1.08%) |
Aug 02, 2024 | 49.54 | 51.53 | 48.88 | 50.79 | 504,810 | -1.15(-2.21%) |