Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 64.72 | 65.23 | 63.89 | 63.98 | 469,372 | -0.03(-0.05%) |
Oct 03, 2024 | 64.81 | 65.20 | 63.80 | 64.01 | 1,180,597 | -1.42(-2.17%) |
Oct 02, 2024 | 65.77 | 66.50 | 65.04 | 65.43 | 695,897 | -0.24(-0.37%) |
Oct 01, 2024 | 65.75 | 66.03 | 65.13 | 65.67 | 809,115 | -0.27(-0.41%) |
Sep 30, 2024 | 65.25 | 66.28 | 64.98 | 65.94 | 1,063,234 | +0.44(+0.67%) |
Sep 27, 2024 | 66.15 | 66.73 | 65.31 | 65.50 | 1,202,670 | +0.11(+0.17%) |
Sep 26, 2024 | 63.97 | 65.44 | 63.57 | 65.39 | 1,087,734 | +1.98(+3.13%) |
Sep 25, 2024 | 64.24 | 64.24 | 62.96 | 63.41 | 802,971 | -0.67(-1.05%) |
Sep 24, 2024 | 63.82 | 65.29 | 63.18 | 64.08 | 1,946,730 | +1.08(+1.72%) |
Sep 23, 2024 | 61.96 | 63.15 | 61.52 | 63.00 | 1,122,026 | +1.51(+2.45%) |
Sep 20, 2024 | 63.34 | 63.36 | 61.47 | 61.50 | 3,815,203 | -2.18(-3.42%) |
Sep 19, 2024 | 64.21 | 64.23 | 62.85 | 63.68 | 774,916 | +0.73(+1.17%) |
Sep 18, 2024 | 63.01 | 64.16 | 62.15 | 62.94 | 740,689 | +0.16(+0.25%) |
Sep 17, 2024 | 63.08 | 63.67 | 62.51 | 62.78 | 904,603 | -0.02(-0.03%) |
Sep 16, 2024 | 63.14 | 63.59 | 62.07 | 62.80 | 679,517 | -0.15(-0.24%) |
Sep 13, 2024 | 62.13 | 63.05 | 61.98 | 62.95 | 574,790 | +1.50(+2.44%) |
Sep 12, 2024 | 60.97 | 61.62 | 60.21 | 61.46 | 660,064 | +0.46(+0.75%) |
Sep 11, 2024 | 60.76 | 61.10 | 58.96 | 61.00 | 728,872 | +0.38(+0.62%) |
Sep 10, 2024 | 60.38 | 60.91 | 59.62 | 60.62 | 774,962 | +0.09(+0.15%) |
Sep 09, 2024 | 59.93 | 61.42 | 59.57 | 60.53 | 839,851 | +0.78(+1.31%) |
Sep 06, 2024 | 61.87 | 62.34 | 59.65 | 59.75 | 1,091,862 | -2.36(-3.80%) |
Sep 05, 2024 | 62.77 | 63.22 | 61.95 | 62.11 | 644,692 | -0.41(-0.65%) |
Sep 04, 2024 | 62.17 | 63.16 | 62.05 | 62.52 | 605,962 | +0.43(+0.69%) |
Sep 03, 2024 | 62.66 | 62.95 | 61.24 | 62.09 | 1,100,832 | -1.92(-3.00%) |
Aug 30, 2024 | 64.81 | 65.01 | 63.59 | 64.01 | 988,346 | -0.81(-1.25%) |
Aug 29, 2024 | 65.22 | 65.40 | 63.88 | 64.83 | 601,599 | +0.29(+0.45%) |
Aug 28, 2024 | 63.98 | 64.63 | 63.97 | 64.54 | 646,965 | +0.03(+0.05%) |
Aug 27, 2024 | 64.46 | 65.02 | 63.72 | 64.51 | 565,326 | -0.11(-0.17%) |
Aug 26, 2024 | 65.27 | 65.49 | 64.44 | 64.62 | 556,949 | -0.19(-0.29%) |
Aug 23, 2024 | 63.80 | 64.86 | 63.44 | 64.81 | 758,754 | +1.46(+2.30%) |
Aug 22, 2024 | 63.24 | 63.53 | 62.66 | 63.35 | 503,323 | -0.06(-0.09%) |
Aug 21, 2024 | 63.31 | 63.79 | 62.65 | 63.41 | 707,567 | +0.65(+1.04%) |
Aug 20, 2024 | 64.21 | 64.76 | 62.67 | 62.75 | 778,730 | -1.87(-2.90%) |
Aug 19, 2024 | 62.69 | 64.65 | 62.69 | 64.63 | 1,184,976 | +1.98(+3.16%) |
Aug 16, 2024 | 61.74 | 62.95 | 61.41 | 62.65 | 953,212 | +0.81(+1.31%) |
Aug 15, 2024 | 61.76 | 62.38 | 61.18 | 61.83 | 1,049,630 | +0.95(+1.56%) |
Aug 14, 2024 | 60.80 | 61.06 | 59.95 | 60.88 | 1,454,645 | +0.13(+0.21%) |
Aug 13, 2024 | 59.41 | 60.89 | 59.12 | 60.75 | 1,493,673 | +1.63(+2.75%) |
Aug 12, 2024 | 60.63 | 61.03 | 58.79 | 59.13 | 1,129,439 | -1.49(-2.45%) |
Aug 09, 2024 | 60.69 | 60.86 | 59.53 | 60.61 | 1,040,873 | -0.29(-0.47%) |
Aug 08, 2024 | 60.96 | 61.85 | 60.64 | 60.90 | 1,340,405 | +0.19(+0.31%) |
Aug 07, 2024 | 61.52 | 62.24 | 60.43 | 60.71 | 1,338,762 | +0.04(+0.07%) |
Aug 06, 2024 | 60.96 | 61.62 | 60.24 | 60.67 | 1,471,878 | -0.45(-0.73%) |
Aug 05, 2024 | 58.63 | 61.80 | 57.85 | 61.12 | 2,541,931 | -0.53(-0.85%) |
Aug 02, 2024 | 60.26 | 62.20 | 59.91 | 61.64 | 2,424,003 | -2.13(-3.34%) |