Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.07 | 65.07 | 63.23 | 63.54 | 48,574 | -0.88(-1.37%) |
Oct 17, 2024 | 63.20 | 64.60 | 63.04 | 64.42 | 58,678 | -0.23(-0.36%) |
Oct 16, 2024 | 63.98 | 65.42 | 63.79 | 64.65 | 69,091 | +0.16(+0.25%) |
Oct 15, 2024 | 65.21 | 65.21 | 64.00 | 64.49 | 70,705 | -2.28(-3.41%) |
Oct 14, 2024 | 64.25 | 67.01 | 64.25 | 66.77 | 104,275 | +2.54(+3.95%) |
Oct 11, 2024 | 63.66 | 64.25 | 62.80 | 64.23 | 96,084 | -1.07(-1.64%) |
Oct 10, 2024 | 64.29 | 65.30 | 64.18 | 65.30 | 58,962 | +0.76(+1.18%) |
Oct 09, 2024 | 65.29 | 65.41 | 64.05 | 64.54 | 158,499 | -2.75(-4.09%) |
Oct 08, 2024 | 67.01 | 67.68 | 66.57 | 67.29 | 85,278 | -1.19(-1.74%) |
Oct 07, 2024 | 68.80 | 70.25 | 68.04 | 68.48 | 78,185 | -0.77(-1.11%) |
Oct 04, 2024 | 68.00 | 69.33 | 68.00 | 69.25 | 47,764 | +0.69(+1.01%) |
Oct 03, 2024 | 68.49 | 68.87 | 67.04 | 68.56 | 134,076 | -2.45(-3.45%) |
Oct 02, 2024 | 72.69 | 73.04 | 70.81 | 71.01 | 34,099 | +0.97(+1.38%) |
Oct 01, 2024 | 70.52 | 70.97 | 69.10 | 70.04 | 27,538 | +0.25(+0.36%) |
Sep 30, 2024 | 70.35 | 70.87 | 69.32 | 69.79 | 38,068 | -0.78(-1.11%) |
Sep 27, 2024 | 71.30 | 72.04 | 70.57 | 70.57 | 30,720 | -0.23(-0.32%) |
Sep 26, 2024 | 71.75 | 72.18 | 70.37 | 70.80 | 36,606 | +0.81(+1.16%) |
Sep 25, 2024 | 71.10 | 71.21 | 69.65 | 69.99 | 35,929 | -0.75(-1.06%) |
Sep 24, 2024 | 71.09 | 72.00 | 70.39 | 70.74 | 97,349 | +3.07(+4.54%) |
Sep 23, 2024 | 67.29 | 68.02 | 67.05 | 67.67 | 220,415 | -0.80(-1.16%) |
Sep 20, 2024 | 71.54 | 71.68 | 68.19 | 68.46 | 117,928 | -4.42(-6.07%) |
Sep 19, 2024 | 74.20 | 74.20 | 72.77 | 72.89 | 38,415 | +0.43(+0.59%) |
Sep 18, 2024 | 72.89 | 74.92 | 71.86 | 72.46 | 58,389 | -0.71(-0.96%) |
Sep 17, 2024 | 72.04 | 73.17 | 71.80 | 73.17 | 46,550 | +0.72(+0.99%) |
Sep 16, 2024 | 72.57 | 73.43 | 72.14 | 72.45 | 133,487 | +1.70(+2.40%) |
Sep 13, 2024 | 70.93 | 72.02 | 70.63 | 70.75 | 33,155 | +1.64(+2.37%) |
Sep 12, 2024 | 68.13 | 69.14 | 67.13 | 69.12 | 89,132 | +0.23(+0.34%) |
Sep 11, 2024 | 68.89 | 69.11 | 67.29 | 68.88 | 27,175 | +0.85(+1.26%) |
Sep 10, 2024 | 69.10 | 69.24 | 67.35 | 68.03 | 59,207 | -2.00(-2.85%) |
Sep 09, 2024 | 69.51 | 70.30 | 69.26 | 70.03 | 15,795 | +0.59(+0.84%) |
Sep 06, 2024 | 72.44 | 72.44 | 68.99 | 69.44 | 99,551 | -3.00(-4.14%) |
Sep 05, 2024 | 71.01 | 72.46 | 70.78 | 72.44 | 37,280 | +1.63(+2.30%) |
Sep 04, 2024 | 70.54 | 71.88 | 70.54 | 70.81 | 10,366 | +0.84(+1.21%) |
Sep 03, 2024 | 71.35 | 71.35 | 69.66 | 69.97 | 45,720 | -2.51(-3.46%) |
Aug 30, 2024 | 69.59 | 72.47 | 69.49 | 72.47 | 109,737 | +0.27(+0.37%) |
Aug 29, 2024 | 72.70 | 72.73 | 71.29 | 72.20 | 71,131 | -3.16(-4.19%) |
Aug 28, 2024 | 73.99 | 75.58 | 73.93 | 75.36 | 28,189 | -0.84(-1.10%) |
Aug 27, 2024 | 75.80 | 76.72 | 75.71 | 76.20 | 10,650 | -0.26(-0.34%) |
Aug 26, 2024 | 74.77 | 76.79 | 74.77 | 76.46 | 21,044 | +1.31(+1.75%) |
Aug 23, 2024 | 73.53 | 75.54 | 72.76 | 75.14 | 62,633 | +3.24(+4.51%) |
Aug 22, 2024 | 73.41 | 74.01 | 71.45 | 71.90 | 134,138 | -4.05(-5.33%) |
Aug 21, 2024 | 76.78 | 77.27 | 75.34 | 75.95 | 30,357 | +0.19(+0.25%) |
Aug 20, 2024 | 76.15 | 76.45 | 75.24 | 75.76 | 42,702 | -1.81(-2.33%) |
Aug 19, 2024 | 75.69 | 78.63 | 75.69 | 77.57 | 88,556 | +3.28(+4.42%) |
Aug 16, 2024 | 75.47 | 75.51 | 73.96 | 74.29 | 23,890 | +0.48(+0.65%) |
Aug 15, 2024 | 74.22 | 75.10 | 73.55 | 73.81 | 44,469 | +0.38(+0.51%) |
Aug 14, 2024 | 73.17 | 73.94 | 72.91 | 73.43 | 64,562 | +0.41(+0.56%) |
Aug 13, 2024 | 71.13 | 73.14 | 71.13 | 73.03 | 63,440 | +2.48(+3.51%) |
Aug 12, 2024 | 70.70 | 71.21 | 70.15 | 70.55 | 73,127 | +1.32(+1.91%) |
Aug 09, 2024 | 68.31 | 69.86 | 67.32 | 69.23 | 71,963 | +3.29(+4.99%) |
Aug 08, 2024 | 64.32 | 66.30 | 64.02 | 65.94 | 49,558 | +2.26(+3.54%) |
Aug 07, 2024 | 63.94 | 64.22 | 63.13 | 63.68 | 33,755 | +2.06(+3.34%) |
Aug 06, 2024 | 60.60 | 62.95 | 60.60 | 61.62 | 62,450 | +2.42(+4.08%) |
Aug 05, 2024 | 56.63 | 59.47 | 56.20 | 59.21 | 89,073 | -1.19(-1.98%) |
Aug 02, 2024 | 61.62 | 61.62 | 59.66 | 60.40 | 49,024 | -0.93(-1.52%) |