Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 69.59 | 69.86 | 66.66 | 67.33 | 1,117,540 | -1.57(-2.28%) |
Oct 24, 2024 | 66.99 | 69.27 | 66.75 | 68.90 | 869,474 | +1.92(+2.87%) |
Oct 23, 2024 | 67.24 | 67.77 | 65.96 | 66.98 | 1,540,091 | -0.52(-0.77%) |
Oct 22, 2024 | 66.02 | 67.70 | 65.77 | 67.50 | 1,202,140 | +0.82(+1.23%) |
Oct 21, 2024 | 66.23 | 66.98 | 65.76 | 66.68 | 1,130,581 | +0.34(+0.51%) |
Oct 18, 2024 | 65.36 | 67.05 | 64.11 | 66.34 | 1,249,417 | +1.26(+1.94%) |
Oct 17, 2024 | 62.74 | 65.25 | 62.49 | 65.08 | 1,524,852 | +2.81(+4.51%) |
Oct 16, 2024 | 61.77 | 62.47 | 60.46 | 62.27 | 748,678 | +1.29(+2.12%) |
Oct 15, 2024 | 60.57 | 61.85 | 60.10 | 60.98 | 701,118 | +0.57(+0.94%) |
Oct 14, 2024 | 60.66 | 60.97 | 60.27 | 60.41 | 549,644 | -0.13(-0.21%) |
Oct 11, 2024 | 59.67 | 61.19 | 59.61 | 60.54 | 464,604 | +0.85(+1.42%) |
Oct 10, 2024 | 59.83 | 60.71 | 59.61 | 59.69 | 537,485 | -0.18(-0.30%) |
Oct 09, 2024 | 58.76 | 59.95 | 58.02 | 59.87 | 743,933 | +1.07(+1.82%) |
Oct 08, 2024 | 60.24 | 60.65 | 58.74 | 58.80 | 775,708 | -1.36(-2.26%) |
Oct 07, 2024 | 60.21 | 61.41 | 60.03 | 60.16 | 703,718 | -0.31(-0.51%) |
Oct 04, 2024 | 59.80 | 60.55 | 59.06 | 60.47 | 492,323 | +1.58(+2.68%) |
Oct 03, 2024 | 58.25 | 59.10 | 58.08 | 58.89 | 414,331 | +0.42(+0.72%) |
Oct 02, 2024 | 57.79 | 58.97 | 57.79 | 58.47 | 462,181 | +0.16(+0.27%) |
Oct 01, 2024 | 57.85 | 58.40 | 57.26 | 58.31 | 911,635 | +0.75(+1.30%) |
Sep 30, 2024 | 57.87 | 58.10 | 56.96 | 57.56 | 741,244 | -0.45(-0.78%) |
Sep 27, 2024 | 58.09 | 58.40 | 57.37 | 58.01 | 373,392 | +0.18(+0.31%) |
Sep 26, 2024 | 59.38 | 59.53 | 57.59 | 57.83 | 687,193 | -0.66(-1.13%) |
Sep 25, 2024 | 58.63 | 58.90 | 58.09 | 58.49 | 746,537 | -0.19(-0.32%) |
Sep 24, 2024 | 58.48 | 59.05 | 57.98 | 58.68 | 615,482 | +0.08(+0.14%) |
Sep 23, 2024 | 59.01 | 59.61 | 58.37 | 58.60 | 768,679 | -0.12(-0.20%) |
Sep 20, 2024 | 58.94 | 59.51 | 57.88 | 58.72 | 1,745,478 | -0.61(-1.03%) |
Sep 19, 2024 | 59.80 | 60.35 | 58.80 | 59.33 | 1,532,648 | +1.34(+2.31%) |
Sep 18, 2024 | 57.75 | 59.00 | 57.08 | 57.99 | 766,462 | +0.53(+0.92%) |
Sep 17, 2024 | 57.67 | 57.95 | 56.65 | 57.46 | 1,055,588 | +0.28(+0.49%) |
Sep 16, 2024 | 56.60 | 57.93 | 56.29 | 57.18 | 990,916 | +0.74(+1.31%) |
Sep 13, 2024 | 54.52 | 56.82 | 54.06 | 56.44 | 1,311,575 | +2.49(+4.62%) |
Sep 12, 2024 | 51.67 | 54.01 | 51.34 | 53.95 | 1,619,524 | +2.76(+5.39%) |
Sep 11, 2024 | 50.93 | 51.55 | 49.31 | 51.19 | 916,938 | +1.01(+2.01%) |
Sep 10, 2024 | 49.68 | 50.50 | 49.33 | 50.18 | 877,542 | +0.32(+0.64%) |
Sep 09, 2024 | 49.37 | 50.40 | 49.30 | 49.86 | 833,714 | +1.12(+2.30%) |
Sep 06, 2024 | 49.76 | 49.87 | 48.02 | 48.74 | 1,089,337 | -0.91(-1.83%) |
Sep 05, 2024 | 49.88 | 50.01 | 49.30 | 49.65 | 611,492 | +0.13(+0.26%) |
Sep 04, 2024 | 48.82 | 49.92 | 48.82 | 49.52 | 864,809 | +0.69(+1.41%) |
Sep 03, 2024 | 50.02 | 50.30 | 48.60 | 48.83 | 1,622,820 | -1.62(-3.21%) |
Aug 30, 2024 | 49.89 | 50.57 | 49.60 | 50.45 | 544,227 | +0.92(+1.86%) |
Aug 29, 2024 | 50.01 | 50.27 | 49.49 | 49.53 | 631,007 | -0.33(-0.66%) |
Aug 28, 2024 | 50.26 | 51.22 | 49.48 | 49.86 | 710,881 | -0.71(-1.40%) |
Aug 27, 2024 | 50.30 | 50.66 | 50.16 | 50.57 | 310,265 | +0.06(+0.12%) |
Aug 26, 2024 | 50.25 | 50.87 | 50.06 | 50.51 | 563,687 | +0.30(+0.60%) |
Aug 23, 2024 | 49.72 | 50.69 | 49.31 | 50.21 | 537,739 | +0.74(+1.50%) |
Aug 22, 2024 | 49.52 | 49.88 | 49.23 | 49.47 | 958,637 | -0.02(-0.04%) |
Aug 21, 2024 | 48.62 | 49.58 | 48.07 | 49.49 | 890,488 | +0.96(+1.98%) |
Aug 20, 2024 | 48.79 | 49.11 | 48.18 | 48.53 | 786,161 | -0.40(-0.82%) |
Aug 19, 2024 | 48.79 | 49.31 | 48.56 | 48.93 | 629,843 | +0.11(+0.23%) |
Aug 16, 2024 | 48.58 | 49.24 | 47.78 | 48.82 | 429,719 | +0.11(+0.23%) |
Aug 15, 2024 | 48.28 | 49.04 | 48.00 | 48.71 | 586,941 | +1.12(+2.35%) |
Aug 14, 2024 | 46.96 | 47.70 | 46.56 | 47.59 | 564,638 | +0.73(+1.57%) |
Aug 13, 2024 | 45.36 | 47.14 | 45.00 | 46.86 | 851,487 | +1.71(+3.78%) |
Aug 12, 2024 | 45.99 | 46.92 | 44.69 | 45.15 | 723,280 | -0.52(-1.13%) |
Aug 09, 2024 | 45.09 | 45.84 | 44.77 | 45.67 | 870,990 | +0.74(+1.66%) |
Aug 08, 2024 | 43.62 | 45.39 | 43.50 | 44.92 | 822,477 | +1.70(+3.92%) |
Aug 07, 2024 | 44.16 | 46.22 | 43.04 | 43.23 | 1,569,902 | +0.64(+1.51%) |
Aug 06, 2024 | 43.27 | 44.74 | 42.28 | 42.58 | 1,547,849 | -0.01(-0.02%) |
Aug 05, 2024 | 42.82 | 42.82 | 40.82 | 42.59 | 2,947,428 | -2.10(-4.70%) |
Aug 02, 2024 | 47.32 | 47.96 | 43.65 | 44.69 | 1,230,612 | -4.13(-8.47%) |