Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.56 | 65.82 | 63.70 | 63.98 | 207,878 | -0.96(-1.48%) |
Oct 17, 2024 | 65.30 | 65.79 | 64.27 | 64.94 | 213,954 | +0.55(+0.85%) |
Oct 16, 2024 | 64.31 | 65.04 | 63.47 | 64.39 | 250,478 | +1.29(+2.04%) |
Oct 15, 2024 | 65.16 | 66.09 | 63.02 | 63.10 | 208,378 | -2.25(-3.44%) |
Oct 14, 2024 | 64.62 | 65.66 | 64.22 | 65.35 | 228,232 | +0.69(+1.07%) |
Oct 11, 2024 | 62.46 | 65.35 | 62.46 | 64.66 | 167,042 | +1.51(+2.39%) |
Oct 10, 2024 | 62.78 | 63.20 | 61.84 | 63.15 | 203,618 | -1.10(-1.71%) |
Oct 09, 2024 | 63.67 | 64.75 | 63.67 | 64.25 | 207,523 | +0.58(+0.91%) |
Oct 08, 2024 | 64.62 | 64.62 | 63.34 | 63.67 | 183,519 | -1.31(-2.02%) |
Oct 07, 2024 | 63.93 | 65.60 | 63.57 | 64.98 | 329,576 | +0.38(+0.59%) |
Oct 04, 2024 | 64.61 | 64.86 | 63.59 | 64.60 | 402,379 | +1.95(+3.11%) |
Oct 03, 2024 | 62.55 | 63.38 | 61.75 | 62.65 | 232,992 | -0.66(-1.04%) |
Oct 02, 2024 | 62.67 | 64.10 | 62.24 | 63.31 | 199,679 | +0.53(+0.84%) |
Oct 01, 2024 | 63.97 | 64.08 | 61.15 | 62.78 | 389,543 | -1.31(-2.04%) |
Sep 30, 2024 | 62.71 | 64.27 | 62.71 | 64.09 | 349,468 | +0.47(+0.74%) |
Sep 27, 2024 | 63.37 | 63.96 | 62.73 | 63.62 | 284,287 | +1.33(+2.14%) |
Sep 26, 2024 | 60.56 | 62.65 | 59.51 | 62.29 | 357,505 | +3.64(+6.21%) |
Sep 25, 2024 | 59.78 | 60.19 | 58.50 | 58.65 | 312,076 | -1.47(-2.45%) |
Sep 24, 2024 | 60.17 | 61.16 | 59.46 | 60.12 | 190,266 | +0.80(+1.35%) |
Sep 23, 2024 | 60.58 | 60.65 | 58.87 | 59.32 | 268,739 | -0.80(-1.33%) |
Sep 20, 2024 | 60.45 | 60.93 | 59.32 | 60.12 | 1,097,715 | -1.29(-2.10%) |
Sep 19, 2024 | 61.78 | 61.78 | 59.91 | 61.41 | 509,283 | +2.34(+3.96%) |
Sep 18, 2024 | 59.77 | 61.11 | 58.62 | 59.07 | 442,143 | -0.45(-0.76%) |
Sep 17, 2024 | 61.60 | 62.18 | 59.11 | 59.52 | 347,677 | -0.84(-1.39%) |
Sep 16, 2024 | 61.53 | 61.63 | 59.33 | 60.36 | 439,139 | -1.79(-2.88%) |
Sep 13, 2024 | 61.84 | 62.99 | 61.24 | 62.15 | 334,153 | +1.67(+2.76%) |
Sep 12, 2024 | 61.81 | 61.85 | 60.22 | 60.48 | 267,797 | -1.36(-2.20%) |
Sep 11, 2024 | 61.01 | 62.00 | 59.57 | 61.84 | 447,446 | +0.74(+1.21%) |
Sep 10, 2024 | 60.55 | 61.24 | 59.55 | 61.10 | 235,228 | +0.30(+0.49%) |
Sep 09, 2024 | 61.26 | 62.02 | 60.31 | 60.80 | 346,764 | -0.44(-0.72%) |
Sep 06, 2024 | 62.72 | 62.72 | 60.97 | 61.24 | 292,317 | -1.61(-2.56%) |
Sep 05, 2024 | 62.28 | 63.73 | 62.16 | 62.85 | 301,128 | +0.22(+0.35%) |
Sep 04, 2024 | 63.17 | 64.03 | 62.17 | 62.63 | 222,931 | -0.89(-1.40%) |
Sep 03, 2024 | 68.02 | 68.36 | 63.01 | 63.52 | 294,765 | -6.17(-8.85%) |
Aug 30, 2024 | 70.98 | 70.98 | 68.90 | 69.69 | 696,378 | +0.06(+0.09%) |
Aug 29, 2024 | 67.81 | 70.39 | 67.71 | 69.63 | 210,247 | +2.65(+3.96%) |
Aug 28, 2024 | 67.66 | 68.23 | 66.56 | 66.98 | 281,874 | -0.76(-1.12%) |
Aug 27, 2024 | 68.91 | 69.46 | 67.61 | 67.74 | 231,664 | -2.09(-2.99%) |
Aug 26, 2024 | 72.01 | 72.76 | 69.69 | 69.83 | 414,521 | -1.45(-2.03%) |
Aug 23, 2024 | 68.10 | 71.49 | 67.77 | 71.28 | 296,060 | +4.31(+6.44%) |
Aug 22, 2024 | 69.05 | 69.66 | 66.62 | 66.97 | 288,847 | -2.03(-2.94%) |
Aug 21, 2024 | 67.49 | 69.45 | 67.30 | 69.00 | 282,003 | +2.50(+3.76%) |
Aug 20, 2024 | 66.71 | 67.04 | 65.97 | 66.50 | 192,656 | -0.79(-1.17%) |
Aug 19, 2024 | 67.26 | 67.99 | 66.52 | 67.29 | 260,543 | +0.05(+0.07%) |
Aug 16, 2024 | 66.07 | 67.63 | 65.65 | 67.24 | 406,973 | +0.65(+0.98%) |
Aug 15, 2024 | 65.78 | 66.64 | 64.56 | 66.59 | 454,378 | +3.34(+5.28%) |
Aug 14, 2024 | 66.50 | 66.50 | 62.80 | 63.25 | 342,022 | -2.74(-4.15%) |
Aug 13, 2024 | 64.67 | 66.66 | 64.43 | 65.99 | 331,545 | +2.32(+3.64%) |
Aug 12, 2024 | 64.52 | 65.38 | 63.06 | 63.67 | 362,795 | -1.01(-1.56%) |
Aug 09, 2024 | 65.21 | 67.41 | 62.43 | 64.68 | 1,238,381 | +4.50(+7.48%) |
Aug 08, 2024 | 60.68 | 61.26 | 58.96 | 60.18 | 1,179,180 | +1.08(+1.83%) |
Aug 07, 2024 | 64.78 | 64.78 | 59.02 | 59.10 | 731,987 | -3.70(-5.89%) |
Aug 06, 2024 | 63.02 | 63.65 | 62.04 | 62.80 | 607,286 | -0.08(-0.13%) |
Aug 05, 2024 | 62.48 | 64.83 | 61.27 | 62.88 | 1,310,927 | -3.84(-5.76%) |
Aug 02, 2024 | 70.73 | 71.46 | 66.57 | 66.72 | 507,426 | -7.61(-10.24%) |