Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 67.29 | 68.90 | 67.13 | 68.80 | 15,870 | +3.41(+5.21%) |
Oct 10, 2024 | 65.86 | 65.86 | 64.59 | 65.39 | 14,747 | -0.93(-1.40%) |
Oct 09, 2024 | 64.49 | 66.48 | 64.49 | 66.32 | 15,516 | +1.56(+2.41%) |
Oct 08, 2024 | 64.98 | 64.98 | 63.94 | 64.76 | 9,411 | +0.62(+0.96%) |
Oct 07, 2024 | 63.70 | 64.95 | 63.42 | 64.14 | 10,462 | -0.46(-0.71%) |
Oct 04, 2024 | 65.27 | 65.27 | 63.29 | 64.60 | 8,192 | +1.16(+1.83%) |
Oct 03, 2024 | 63.35 | 63.84 | 63.03 | 63.44 | 41,623 | -1.07(-1.66%) |
Oct 02, 2024 | 64.29 | 65.17 | 63.88 | 64.51 | 6,147 | -0.38(-0.58%) |
Oct 01, 2024 | 64.83 | 65.56 | 63.41 | 64.89 | 12,515 | -0.11(-0.17%) |
Sep 30, 2024 | 63.71 | 65.00 | 62.88 | 65.00 | 12,981 | +1.12(+1.75%) |
Sep 27, 2024 | 64.08 | 65.12 | 63.88 | 63.88 | 14,180 | -0.01(-0.02%) |
Sep 26, 2024 | 64.32 | 64.67 | 63.71 | 63.89 | 15,566 | +1.11(+1.77%) |
Sep 25, 2024 | 64.20 | 64.37 | 62.76 | 62.78 | 8,798 | -0.89(-1.40%) |
Sep 24, 2024 | 62.73 | 63.82 | 62.73 | 63.67 | 51,638 | +1.21(+1.94%) |
Sep 23, 2024 | 62.13 | 62.62 | 61.30 | 62.46 | 28,387 | +1.32(+2.15%) |
Sep 20, 2024 | 61.14 | 61.47 | 60.22 | 61.14 | 41,533 | -1.32(-2.11%) |
Sep 19, 2024 | 62.57 | 62.90 | 61.04 | 62.46 | 55,534 | +2.86(+4.79%) |
Sep 18, 2024 | 59.70 | 61.55 | 59.34 | 59.60 | 10,375 | -0.02(-0.04%) |
Sep 17, 2024 | 58.95 | 60.06 | 58.78 | 59.63 | 16,633 | +0.83(+1.42%) |
Sep 16, 2024 | 58.45 | 59.25 | 57.91 | 58.80 | 13,799 | +0.88(+1.52%) |
Sep 13, 2024 | 57.09 | 58.51 | 56.83 | 57.91 | 17,414 | +1.65(+2.94%) |
Sep 12, 2024 | 55.00 | 56.26 | 54.46 | 56.26 | 12,578 | +1.29(+2.34%) |
Sep 11, 2024 | 54.48 | 54.97 | 51.05 | 54.97 | 12,214 | +0.32(+0.59%) |
Sep 10, 2024 | 55.07 | 55.28 | 53.55 | 54.65 | 12,976 | +0.17(+0.31%) |
Sep 09, 2024 | 53.33 | 55.00 | 53.33 | 54.48 | 10,435 | +2.41(+4.62%) |
Sep 06, 2024 | 53.94 | 54.92 | 51.76 | 52.07 | 24,693 | -1.52(-2.84%) |
Sep 05, 2024 | 55.71 | 55.71 | 52.80 | 53.59 | 19,310 | -2.27(-4.06%) |
Sep 04, 2024 | 55.38 | 56.62 | 55.10 | 55.86 | 21,176 | +0.45(+0.81%) |
Sep 03, 2024 | 58.90 | 58.90 | 54.99 | 55.41 | 47,812 | -4.31(-7.22%) |
Aug 30, 2024 | 58.52 | 59.72 | 57.04 | 59.72 | 28,031 | +1.83(+3.16%) |
Aug 29, 2024 | 57.26 | 59.25 | 56.93 | 57.90 | 41,999 | +1.30(+2.30%) |
Aug 28, 2024 | 56.56 | 57.33 | 56.56 | 56.60 | 5,964 | -0.05(-0.08%) |
Aug 27, 2024 | 56.15 | 56.75 | 56.01 | 56.64 | 7,604 | +0.16(+0.29%) |
Aug 26, 2024 | 57.31 | 57.62 | 56.48 | 56.48 | 7,795 | -0.39(-0.68%) |
Aug 23, 2024 | 55.52 | 57.01 | 55.43 | 56.86 | 31,167 | +1.90(+3.46%) |
Aug 22, 2024 | 56.03 | 56.03 | 54.84 | 54.96 | 14,819 | -0.47(-0.85%) |
Aug 21, 2024 | 55.15 | 55.51 | 54.82 | 55.43 | 8,991 | +0.97(+1.77%) |
Aug 20, 2024 | 54.61 | 54.61 | 54.05 | 54.46 | 7,376 | -0.37(-0.67%) |
Aug 19, 2024 | 54.35 | 54.94 | 53.96 | 54.83 | 9,946 | +0.80(+1.48%) |
Aug 16, 2024 | 53.99 | 54.29 | 53.87 | 54.03 | 6,021 | -0.35(-0.64%) |
Aug 15, 2024 | 53.69 | 54.53 | 53.46 | 54.38 | 19,829 | +2.09(+3.99%) |
Aug 14, 2024 | 51.78 | 52.40 | 51.74 | 52.29 | 18,365 | +0.71(+1.38%) |
Aug 13, 2024 | 50.59 | 51.59 | 50.03 | 51.58 | 11,261 | +1.49(+2.96%) |
Aug 12, 2024 | 50.94 | 50.94 | 49.76 | 50.10 | 11,778 | -0.76(-1.49%) |
Aug 09, 2024 | 50.47 | 50.86 | 49.40 | 50.86 | 11,430 | +0.22(+0.43%) |
Aug 08, 2024 | 48.50 | 50.86 | 48.50 | 50.64 | 32,610 | +3.12(+6.57%) |
Aug 07, 2024 | 49.64 | 50.83 | 47.48 | 47.51 | 45,870 | -0.86(-1.78%) |
Aug 06, 2024 | 47.66 | 50.22 | 47.07 | 48.37 | 31,328 | +1.60(+3.43%) |
Aug 05, 2024 | 45.90 | 47.55 | 45.36 | 46.77 | 46,046 | -2.47(-5.02%) |
Aug 02, 2024 | 51.13 | 51.13 | 48.00 | 49.24 | 43,837 | -3.47(-6.58%) |