Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 62.60 | 63.22 | 61.82 | 63.22 | 7,392 | +0.12(+0.19%) |
Oct 01, 2024 | 62.96 | 63.25 | 61.74 | 63.10 | 10,831 | -0.66(-1.03%) |
Sep 30, 2024 | 63.58 | 64.25 | 62.48 | 63.76 | 10,721 | +0.57(+0.89%) |
Sep 27, 2024 | 63.17 | 64.17 | 63.17 | 63.19 | 7,536 | +0.18(+0.29%) |
Sep 26, 2024 | 63.42 | 63.42 | 62.50 | 63.01 | 18,183 | +1.07(+1.73%) |
Sep 25, 2024 | 63.73 | 63.73 | 61.81 | 61.94 | 10,148 | -1.95(-3.05%) |
Sep 24, 2024 | 63.80 | 63.94 | 63.35 | 63.89 | 10,529 | -0.52(-0.81%) |
Sep 23, 2024 | 67.10 | 67.70 | 64.17 | 64.41 | 10,765 | -2.65(-3.95%) |
Sep 20, 2024 | 67.05 | 67.54 | 66.57 | 67.06 | 27,871 | -1.17(-1.71%) |
Sep 19, 2024 | 68.10 | 69.17 | 67.84 | 68.23 | 45,443 | +1.55(+2.32%) |
Sep 18, 2024 | 67.23 | 68.50 | 66.60 | 66.68 | 9,499 | -0.58(-0.86%) |
Sep 17, 2024 | 67.81 | 68.30 | 66.47 | 67.26 | 7,925 | -0.29(-0.43%) |
Sep 16, 2024 | 67.88 | 68.12 | 67.12 | 67.55 | 8,025 | +0.17(+0.25%) |
Sep 13, 2024 | 66.53 | 67.53 | 66.53 | 67.38 | 7,325 | +2.09(+3.20%) |
Sep 12, 2024 | 63.98 | 65.82 | 63.98 | 65.29 | 7,438 | +0.42(+0.65%) |
Sep 11, 2024 | 64.71 | 65.14 | 62.85 | 64.87 | 1,909 | -0.02(-0.03%) |
Sep 10, 2024 | 64.02 | 64.89 | 63.09 | 64.89 | 1,431 | +0.94(+1.47%) |
Sep 09, 2024 | 62.70 | 65.11 | 62.70 | 63.95 | 3,810 | +1.68(+2.70%) |
Sep 06, 2024 | 64.53 | 64.53 | 61.60 | 62.27 | 8,376 | -1.71(-2.67%) |
Sep 05, 2024 | 64.20 | 64.20 | 63.52 | 63.98 | 9,916 | -0.94(-1.45%) |
Sep 04, 2024 | 64.22 | 65.28 | 64.00 | 64.92 | 12,423 | +0.02(+0.03%) |
Sep 03, 2024 | 66.75 | 67.58 | 64.84 | 64.90 | 8,638 | -2.47(-3.67%) |
Aug 30, 2024 | 67.28 | 67.41 | 66.30 | 67.37 | 4,576 | -0.10(-0.15%) |
Aug 29, 2024 | 67.60 | 68.83 | 67.36 | 67.47 | 8,301 | +0.43(+0.64%) |
Aug 28, 2024 | 67.06 | 67.58 | 66.90 | 67.04 | 8,360 | -0.26(-0.39%) |
Aug 27, 2024 | 66.82 | 67.30 | 66.25 | 67.30 | 17,390 | -0.17(-0.26%) |
Aug 26, 2024 | 67.88 | 68.00 | 67.26 | 67.47 | 4,240 | -0.04(-0.05%) |
Aug 23, 2024 | 67.23 | 67.66 | 67.15 | 67.51 | 5,078 | +1.56(+2.37%) |
Aug 22, 2024 | 68.15 | 68.15 | 65.76 | 65.95 | 8,736 | -1.35(-2.01%) |
Aug 21, 2024 | 66.94 | 67.71 | 66.75 | 67.30 | 6,889 | +0.70(+1.05%) |
Aug 20, 2024 | 66.42 | 66.70 | 66.11 | 66.60 | 7,617 | -0.23(-0.34%) |
Aug 19, 2024 | 64.14 | 66.83 | 64.14 | 66.83 | 13,937 | +2.74(+4.28%) |
Aug 16, 2024 | 64.06 | 64.10 | 63.58 | 64.09 | 2,771 | +0.05(+0.08%) |
Aug 15, 2024 | 63.80 | 64.27 | 62.97 | 64.04 | 11,540 | +1.70(+2.73%) |
Aug 14, 2024 | 62.70 | 62.70 | 61.82 | 62.34 | 7,307 | -0.41(-0.65%) |
Aug 13, 2024 | 61.33 | 62.82 | 61.33 | 62.75 | 7,123 | +1.31(+2.13%) |
Aug 12, 2024 | 61.22 | 61.63 | 60.51 | 61.44 | 11,181 | -0.31(-0.50%) |
Aug 09, 2024 | 61.75 | 62.00 | 61.01 | 61.75 | 2,781 | +0.00(+0.00%) |
Aug 08, 2024 | 60.00 | 61.75 | 59.96 | 61.75 | 11,474 | +3.21(+5.48%) |
Aug 07, 2024 | 60.50 | 61.00 | 58.35 | 58.54 | 8,169 | -1.64(-2.73%) |
Aug 06, 2024 | 60.08 | 61.55 | 60.00 | 60.18 | 28,775 | +0.14(+0.23%) |
Aug 05, 2024 | 58.09 | 60.90 | 57.57 | 60.04 | 21,333 | -3.55(-5.58%) |
Aug 02, 2024 | 63.22 | 64.52 | 62.19 | 63.59 | 22,854 | -2.33(-3.53%) |