Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 62.37 | 63.60 | 60.25 | 61.70 | 608,732 | -2.65(-4.12%) |
Oct 07, 2024 | 63.65 | 64.91 | 63.41 | 64.35 | 483,956 | +0.42(+0.66%) |
Oct 04, 2024 | 62.85 | 64.75 | 62.28 | 63.93 | 462,122 | +1.93(+3.11%) |
Oct 03, 2024 | 61.60 | 62.78 | 61.42 | 62.00 | 509,593 | -0.54(-0.86%) |
Oct 02, 2024 | 63.02 | 63.51 | 62.04 | 62.54 | 573,372 | -0.58(-0.92%) |
Oct 01, 2024 | 63.72 | 64.15 | 61.87 | 63.12 | 583,485 | -0.78(-1.22%) |
Sep 30, 2024 | 65.04 | 66.25 | 63.11 | 63.90 | 709,212 | -0.75(-1.16%) |
Sep 27, 2024 | 63.60 | 66.21 | 63.60 | 64.65 | 1,333,642 | +1.93(+3.08%) |
Sep 26, 2024 | 61.37 | 63.30 | 61.22 | 62.72 | 916,382 | +3.57(+6.04%) |
Sep 25, 2024 | 59.60 | 60.41 | 58.30 | 59.15 | 895,623 | -0.66(-1.10%) |
Sep 24, 2024 | 58.96 | 61.41 | 58.72 | 59.81 | 1,299,206 | +4.21(+7.57%) |
Sep 23, 2024 | 55.59 | 56.21 | 55.07 | 55.60 | 547,749 | +0.51(+0.93%) |
Sep 20, 2024 | 55.04 | 56.49 | 54.45 | 55.09 | 1,695,680 | -0.08(-0.15%) |
Sep 19, 2024 | 54.13 | 55.31 | 53.16 | 55.17 | 760,796 | +2.77(+5.29%) |
Sep 18, 2024 | 53.78 | 54.54 | 52.34 | 52.40 | 619,426 | -0.99(-1.85%) |
Sep 17, 2024 | 55.00 | 55.29 | 53.10 | 53.39 | 648,354 | -1.26(-2.31%) |
Sep 16, 2024 | 55.48 | 55.77 | 54.37 | 54.65 | 578,276 | -0.47(-0.85%) |
Sep 13, 2024 | 54.35 | 55.90 | 54.23 | 55.12 | 792,131 | +1.45(+2.70%) |
Sep 12, 2024 | 52.67 | 55.79 | 52.31 | 53.67 | 1,177,199 | +1.60(+3.07%) |
Sep 11, 2024 | 51.58 | 52.25 | 50.60 | 52.07 | 783,817 | +0.39(+0.75%) |
Sep 10, 2024 | 51.96 | 53.06 | 50.81 | 51.68 | 612,889 | -0.33(-0.63%) |
Sep 09, 2024 | 52.69 | 52.88 | 51.51 | 52.01 | 704,976 | -0.59(-1.12%) |
Sep 06, 2024 | 53.28 | 53.28 | 51.47 | 52.60 | 1,088,169 | -1.11(-2.07%) |
Sep 05, 2024 | 55.11 | 55.11 | 53.39 | 53.71 | 1,060,026 | -1.82(-3.28%) |
Sep 04, 2024 | 56.41 | 56.45 | 54.84 | 55.53 | 602,573 | -0.90(-1.59%) |
Sep 03, 2024 | 60.00 | 60.54 | 56.13 | 56.43 | 846,162 | -4.88(-7.96%) |
Aug 30, 2024 | 61.50 | 61.76 | 60.48 | 61.31 | 600,782 | -0.17(-0.28%) |
Aug 29, 2024 | 61.03 | 63.43 | 61.00 | 61.48 | 859,208 | +1.12(+1.86%) |
Aug 28, 2024 | 59.47 | 60.64 | 58.75 | 60.36 | 578,601 | +0.00(+0.00%) |
Aug 27, 2024 | 57.91 | 61.03 | 57.90 | 60.36 | 614,835 | +2.42(+4.18%) |
Aug 26, 2024 | 58.82 | 59.05 | 57.72 | 57.94 | 465,020 | -0.19(-0.33%) |
Aug 23, 2024 | 58.10 | 58.60 | 56.63 | 58.13 | 524,994 | +0.24(+0.41%) |
Aug 22, 2024 | 59.52 | 60.34 | 57.21 | 57.89 | 439,364 | -1.94(-3.24%) |
Aug 21, 2024 | 60.10 | 61.53 | 58.91 | 59.83 | 1,042,399 | +1.59(+2.73%) |
Aug 20, 2024 | 59.34 | 59.69 | 58.02 | 58.24 | 441,397 | -1.01(-1.70%) |
Aug 19, 2024 | 59.08 | 60.25 | 58.91 | 59.25 | 381,993 | +0.19(+0.32%) |
Aug 16, 2024 | 58.01 | 59.39 | 56.99 | 59.06 | 579,342 | +0.82(+1.41%) |
Aug 15, 2024 | 59.28 | 59.57 | 57.56 | 58.24 | 822,287 | +0.88(+1.53%) |
Aug 14, 2024 | 61.67 | 62.25 | 56.56 | 57.36 | 1,350,215 | -4.56(-7.36%) |
Aug 13, 2024 | 60.54 | 62.75 | 59.57 | 61.92 | 615,325 | +1.38(+2.28%) |
Aug 12, 2024 | 61.68 | 62.19 | 60.20 | 60.54 | 337,050 | -0.95(-1.54%) |
Aug 09, 2024 | 61.39 | 62.06 | 60.62 | 61.49 | 562,268 | +0.63(+1.04%) |
Aug 08, 2024 | 61.09 | 61.58 | 60.00 | 60.86 | 478,590 | +1.35(+2.27%) |
Aug 07, 2024 | 62.06 | 62.51 | 59.43 | 59.51 | 549,094 | -1.34(-2.20%) |
Aug 06, 2024 | 60.50 | 62.27 | 60.17 | 60.85 | 897,447 | +0.68(+1.13%) |
Aug 05, 2024 | 58.14 | 60.92 | 56.51 | 60.17 | 1,170,378 | -1.81(-2.92%) |
Aug 02, 2024 | 61.17 | 64.63 | 61.04 | 61.98 | 1,283,076 | -2.81(-4.33%) |