Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 68.04 | 68.04 | 66.19 | 66.75 | 264,412 | -1.18(-1.74%) |
Oct 17, 2024 | 66.89 | 68.11 | 65.99 | 67.93 | 343,306 | +2.07(+3.14%) |
Oct 16, 2024 | 65.93 | 66.74 | 65.55 | 65.86 | 345,850 | +0.78(+1.20%) |
Oct 15, 2024 | 64.35 | 66.62 | 62.61 | 65.08 | 434,345 | +0.80(+1.24%) |
Oct 14, 2024 | 63.43 | 64.52 | 63.13 | 64.28 | 276,491 | +0.94(+1.48%) |
Oct 11, 2024 | 60.53 | 63.51 | 60.53 | 63.34 | 262,082 | +3.11(+5.16%) |
Oct 10, 2024 | 59.58 | 60.57 | 59.30 | 60.23 | 347,622 | +0.04(+0.07%) |
Oct 09, 2024 | 59.09 | 60.32 | 58.89 | 60.19 | 270,225 | +1.10(+1.86%) |
Oct 08, 2024 | 59.32 | 59.42 | 58.73 | 59.09 | 359,775 | +0.07(+0.12%) |
Oct 07, 2024 | 59.16 | 59.29 | 58.52 | 59.02 | 251,343 | -0.48(-0.81%) |
Oct 04, 2024 | 59.86 | 60.01 | 59.09 | 59.50 | 148,284 | +0.88(+1.50%) |
Oct 03, 2024 | 57.52 | 58.75 | 57.15 | 58.62 | 202,718 | +0.60(+1.03%) |
Oct 02, 2024 | 57.85 | 58.61 | 57.24 | 58.02 | 250,337 | +0.16(+0.28%) |
Oct 01, 2024 | 59.53 | 59.54 | 57.49 | 57.86 | 207,038 | -1.70(-2.85%) |
Sep 30, 2024 | 58.44 | 59.96 | 58.07 | 59.56 | 203,718 | +0.73(+1.24%) |
Sep 27, 2024 | 59.36 | 60.10 | 58.72 | 58.83 | 206,634 | -0.39(-0.66%) |
Sep 26, 2024 | 59.49 | 60.09 | 59.01 | 59.22 | 209,738 | +0.52(+0.89%) |
Sep 25, 2024 | 60.07 | 60.07 | 58.12 | 58.70 | 224,626 | -1.37(-2.28%) |
Sep 24, 2024 | 60.78 | 61.13 | 59.78 | 60.07 | 208,227 | -0.66(-1.09%) |
Sep 23, 2024 | 61.42 | 61.76 | 60.31 | 60.73 | 291,048 | -0.56(-0.91%) |
Sep 20, 2024 | 60.96 | 61.41 | 60.40 | 61.29 | 965,520 | +0.00(+0.00%) |
Sep 19, 2024 | 60.70 | 61.66 | 59.80 | 61.29 | 257,889 | +1.76(+2.96%) |
Sep 18, 2024 | 58.75 | 61.48 | 57.69 | 59.53 | 237,592 | +0.99(+1.69%) |
Sep 17, 2024 | 58.91 | 59.56 | 58.18 | 58.54 | 202,347 | +0.25(+0.43%) |
Sep 16, 2024 | 57.69 | 58.46 | 56.72 | 58.29 | 176,993 | +0.74(+1.29%) |
Sep 13, 2024 | 56.84 | 57.55 | 56.53 | 57.55 | 107,965 | +1.55(+2.77%) |
Sep 12, 2024 | 56.09 | 57.77 | 55.23 | 56.00 | 88,312 | +0.02(+0.04%) |
Sep 11, 2024 | 56.30 | 56.70 | 53.78 | 55.98 | 125,971 | -0.90(-1.58%) |
Sep 10, 2024 | 56.80 | 56.97 | 55.46 | 56.88 | 130,116 | +0.11(+0.19%) |
Sep 09, 2024 | 57.29 | 57.56 | 54.73 | 56.77 | 137,992 | -0.43(-0.75%) |
Sep 06, 2024 | 58.35 | 58.95 | 56.99 | 57.20 | 138,925 | -1.04(-1.79%) |
Sep 05, 2024 | 58.86 | 59.08 | 57.67 | 58.24 | 142,476 | -0.33(-0.56%) |
Sep 04, 2024 | 58.57 | 59.10 | 58.00 | 58.57 | 204,494 | -0.22(-0.37%) |
Sep 03, 2024 | 58.97 | 59.75 | 58.37 | 58.79 | 174,015 | -0.78(-1.31%) |
Aug 30, 2024 | 59.33 | 59.65 | 58.59 | 59.57 | 141,368 | +0.36(+0.61%) |
Aug 29, 2024 | 60.14 | 60.34 | 59.06 | 59.21 | 162,952 | -0.46(-0.77%) |
Aug 28, 2024 | 58.71 | 59.96 | 58.66 | 59.67 | 117,116 | +0.69(+1.17%) |
Aug 27, 2024 | 59.08 | 59.13 | 58.49 | 58.98 | 170,481 | -0.41(-0.69%) |
Aug 26, 2024 | 59.72 | 60.32 | 59.05 | 59.39 | 203,949 | +0.24(+0.41%) |
Aug 23, 2024 | 56.55 | 59.97 | 56.40 | 59.15 | 160,322 | +3.15(+5.62%) |
Aug 22, 2024 | 56.20 | 56.63 | 55.90 | 56.00 | 81,696 | -0.14(-0.25%) |
Aug 21, 2024 | 56.37 | 56.37 | 55.57 | 56.14 | 103,453 | +0.09(+0.16%) |
Aug 20, 2024 | 57.11 | 57.22 | 56.02 | 56.05 | 156,337 | -1.35(-2.35%) |
Aug 19, 2024 | 56.76 | 57.49 | 56.48 | 57.40 | 138,401 | +0.76(+1.34%) |
Aug 16, 2024 | 54.54 | 57.92 | 54.54 | 56.64 | 335,384 | +1.87(+3.41%) |
Aug 15, 2024 | 55.06 | 55.77 | 54.44 | 54.77 | 102,248 | +1.07(+1.99%) |
Aug 14, 2024 | 54.27 | 54.36 | 53.22 | 53.70 | 72,753 | -0.18(-0.33%) |
Aug 13, 2024 | 53.95 | 54.97 | 52.86 | 53.88 | 109,864 | +0.57(+1.07%) |
Aug 12, 2024 | 54.10 | 54.70 | 52.98 | 53.31 | 136,650 | -0.30(-0.56%) |
Aug 09, 2024 | 53.68 | 53.85 | 53.16 | 53.61 | 91,382 | -0.25(-0.46%) |
Aug 08, 2024 | 54.06 | 54.06 | 52.73 | 53.86 | 112,943 | +0.81(+1.53%) |
Aug 07, 2024 | 53.63 | 54.46 | 52.97 | 53.05 | 176,354 | +0.26(+0.49%) |
Aug 06, 2024 | 52.79 | 53.44 | 52.31 | 52.79 | 110,242 | -0.10(-0.19%) |
Aug 05, 2024 | 51.89 | 53.69 | 50.68 | 52.89 | 200,529 | -1.50(-2.75%) |
Aug 02, 2024 | 53.99 | 54.75 | 52.67 | 54.39 | 233,437 | -1.67(-2.99%) |