Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 78.30 | 80.93 | 77.46 | 80.13 | 1,170,285 | +1.94(+2.48%) |
Oct 17, 2024 | 76.79 | 79.36 | 75.99 | 78.19 | 1,690,348 | +1.51(+1.97%) |
Oct 16, 2024 | 73.50 | 76.99 | 73.09 | 76.68 | 1,925,279 | +5.38(+7.55%) |
Oct 15, 2024 | 71.91 | 72.38 | 69.26 | 71.30 | 1,257,725 | +0.66(+0.93%) |
Oct 11, 2024 | 70.64 | 0 | +1.24(+1.79%) | |||
Oct 10, 2024 | 69.08 | 69.70 | 68.70 | 69.40 | 583,668 | +0.05(+0.07%) |
Oct 09, 2024 | 69.81 | 69.87 | 68.09 | 69.35 | 840,888 | -1.05(-1.49%) |
Oct 08, 2024 | 68.75 | 70.85 | 68.55 | 70.40 | 853,072 | +0.35(+0.50%) |
Oct 07, 2024 | 69.96 | 71.15 | 69.04 | 70.05 | 1,087,210 | -0.29(-0.41%) |
Oct 04, 2024 | 68.31 | 70.88 | 67.33 | 70.34 | 1,225,542 | +2.60(+3.84%) |
Oct 03, 2024 | 67.75 | 67.92 | 66.74 | 67.74 | 1,031,324 | +1.01(+1.51%) |
Oct 02, 2024 | 65.61 | 67.10 | 65.40 | 66.73 | 1,091,498 | +1.12(+1.71%) |
Oct 01, 2024 | 64.72 | 66.07 | 64.30 | 65.61 | 860,109 | +1.00(+1.55%) |
Sep 30, 2024 | 64.71 | 65.22 | 64.09 | 64.61 | 972,417 | -0.26(-0.40%) |
Sep 27, 2024 | 65.17 | 65.60 | 64.35 | 64.87 | 769,801 | +0.12(+0.19%) |
Sep 26, 2024 | 65.11 | 66.39 | 64.22 | 64.75 | 1,168,614 | +0.59(+0.92%) |
Sep 25, 2024 | 62.63 | 64.77 | 62.53 | 64.16 | 939,116 | +1.31(+2.08%) |
Sep 24, 2024 | 63.81 | 64.00 | 62.45 | 62.85 | 1,029,085 | +0.69(+1.11%) |
Sep 23, 2024 | 61.59 | 63.29 | 60.73 | 62.16 | 1,329,957 | +1.93(+3.20%) |
Sep 20, 2024 | 58.48 | 61.01 | 58.46 | 60.23 | 5,764,731 | +4.53(+8.13%) |
Sep 19, 2024 | 56.20 | 56.55 | 55.31 | 55.70 | 848,067 | +1.07(+1.96%) |
Sep 18, 2024 | 54.59 | 55.63 | 54.14 | 54.63 | 798,749 | -0.19(-0.35%) |
Sep 17, 2024 | 55.75 | 56.00 | 54.60 | 54.82 | 703,266 | -0.28(-0.51%) |
Sep 16, 2024 | 54.96 | 55.35 | 54.32 | 55.10 | 1,304,467 | +0.30(+0.55%) |
Sep 13, 2024 | 55.51 | 55.65 | 53.87 | 54.80 | 940,805 | -0.53(-0.96%) |
Sep 12, 2024 | 55.05 | 56.12 | 54.70 | 55.33 | 1,840,748 | +1.11(+2.05%) |
Sep 11, 2024 | 51.50 | 54.79 | 51.45 | 54.22 | 2,353,123 | +2.94(+5.73%) |
Sep 10, 2024 | 50.75 | 51.29 | 50.16 | 51.28 | 1,252,776 | +1.05(+2.09%) |
Sep 09, 2024 | 50.89 | 51.19 | 49.97 | 50.23 | 990,318 | +0.09(+0.18%) |
Sep 06, 2024 | 51.14 | 51.40 | 48.71 | 50.14 | 1,256,200 | -1.32(-2.57%) |
Sep 05, 2024 | 53.08 | 53.08 | 51.21 | 51.46 | 777,957 | -1.26(-2.39%) |
Sep 04, 2024 | 51.28 | 53.82 | 51.26 | 52.72 | 1,281,290 | +1.31(+2.55%) |
Sep 03, 2024 | 54.23 | 54.30 | 51.08 | 51.41 | 1,779,810 | -3.58(-6.51%) |
Aug 30, 2024 | 54.99 | 0 | +0.71(+1.31%) | |||
Aug 29, 2024 | 55.18 | 55.29 | 54.25 | 54.28 | 703,742 | -0.64(-1.17%) |
Aug 28, 2024 | 55.55 | 56.02 | 54.38 | 54.92 | 1,121,465 | -1.42(-2.52%) |
Aug 27, 2024 | 55.96 | 57.23 | 55.11 | 56.34 | 778,985 | -0.77(-1.35%) |
Aug 26, 2024 | 58.58 | 59.91 | 56.84 | 57.11 | 938,268 | -0.47(-0.82%) |
Aug 23, 2024 | 57.47 | 58.75 | 56.87 | 57.58 | 1,613,891 | +2.61(+4.75%) |
Aug 22, 2024 | 56.33 | 57.10 | 54.72 | 54.97 | 889,663 | -1.33(-2.36%) |
Aug 21, 2024 | 56.44 | 56.98 | 56.15 | 56.30 | 667,732 | -0.08(-0.14%) |
Aug 20, 2024 | 56.22 | 57.10 | 55.81 | 56.38 | 746,100 | +0.17(+0.30%) |
Aug 19, 2024 | 55.48 | 56.85 | 55.43 | 56.21 | 964,619 | +1.12(+2.03%) |
Aug 16, 2024 | 55.69 | 55.77 | 54.54 | 55.09 | 809,795 | -0.94(-1.68%) |
Aug 15, 2024 | 55.44 | 56.39 | 55.03 | 56.03 | 895,178 | +1.33(+2.43%) |
Aug 14, 2024 | 54.62 | 55.43 | 54.28 | 54.70 | 1,073,459 | +0.95(+1.77%) |
Aug 13, 2024 | 54.13 | 54.17 | 52.75 | 53.75 | 1,339,093 | +0.02(+0.04%) |
Aug 12, 2024 | 54.64 | 55.95 | 52.77 | 53.73 | 781,234 | -0.59(-1.09%) |
Aug 09, 2024 | 54.27 | 54.62 | 53.54 | 54.32 | 730,905 | +0.55(+1.02%) |
Aug 08, 2024 | 53.12 | 54.23 | 52.17 | 53.77 | 1,255,650 | +1.37(+2.61%) |
Aug 07, 2024 | 54.49 | 55.67 | 52.35 | 52.40 | 1,903,973 | -0.23(-0.44%) |
Aug 06, 2024 | 51.90 | 53.64 | 50.66 | 52.63 | 2,305,080 | -0.10(-0.19%) |
Aug 02, 2024 | 52.73 | 0 | -4.18(-7.34%) |