Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 67.00 | 67.63 | 67.00 | 67.00 | 687 | +0.63(+0.95%) |
Oct 25, 2024 | 65.50 | 66.99 | 65.50 | 66.37 | 3,962 | +0.07(+0.11%) |
Oct 24, 2024 | 67.95 | 67.95 | 64.35 | 66.30 | 7,532 | -2.39(-3.48%) |
Oct 23, 2024 | 68.36 | 68.69 | 68.10 | 68.69 | 1,522 | -0.94(-1.35%) |
Oct 22, 2024 | 68.00 | 69.89 | 68.00 | 69.63 | 2,116 | +1.63(+2.40%) |
Oct 21, 2024 | 70.05 | 70.05 | 68.00 | 68.00 | 955 | -2.04(-2.91%) |
Oct 18, 2024 | 70.00 | 70.04 | 70.00 | 70.04 | 743 | +0.21(+0.30%) |
Oct 17, 2024 | 69.24 | 69.83 | 69.24 | 69.83 | 935 | +0.65(+0.94%) |
Oct 16, 2024 | 68.04 | 69.25 | 68.04 | 69.18 | 841 | +0.96(+1.41%) |
Oct 15, 2024 | 70.47 | 70.47 | 68.22 | 68.22 | 2,689 | -2.23(-3.17%) |
Oct 11, 2024 | 70.45 | 0 | +1.03(+1.48%) | |||
Oct 10, 2024 | 67.35 | 69.42 | 67.20 | 69.42 | 1,955 | +1.47(+2.16%) |
Oct 09, 2024 | 66.50 | 67.95 | 65.88 | 67.95 | 4,915 | +1.46(+2.20%) |
Oct 08, 2024 | 69.57 | 69.57 | 65.70 | 66.49 | 7,431 | -3.12(-4.48%) |
Oct 07, 2024 | 70.84 | 70.84 | 69.58 | 69.61 | 1,531 | -0.41(-0.59%) |
Oct 04, 2024 | 70.75 | 71.20 | 70.02 | 70.02 | 1,915 | +0.60(+0.86%) |
Oct 03, 2024 | 70.31 | 70.31 | 69.35 | 69.42 | 2,356 | -1.46(-2.06%) |
Oct 02, 2024 | 70.18 | 71.16 | 70.18 | 70.88 | 1,529 | +0.91(+1.30%) |
Oct 01, 2024 | 70.57 | 71.20 | 69.70 | 69.97 | 4,494 | -0.70(-0.99%) |
Sep 30, 2024 | 70.58 | 70.70 | 69.79 | 70.67 | 1,730 | -0.29(-0.41%) |
Sep 27, 2024 | 71.64 | 71.64 | 70.96 | 70.96 | 1,221 | -0.79(-1.10%) |
Sep 26, 2024 | 70.99 | 72.66 | 70.99 | 71.75 | 7,838 | +3.44(+5.04%) |
Sep 25, 2024 | 68.32 | 68.32 | 67.80 | 68.31 | 2,444 | -0.46(-0.67%) |
Sep 24, 2024 | 68.87 | 69.29 | 68.40 | 68.77 | 4,565 | +2.79(+4.23%) |
Sep 23, 2024 | 66.46 | 66.70 | 65.98 | 65.98 | 980 | -0.37(-0.56%) |
Sep 20, 2024 | 66.15 | 66.35 | 65.55 | 66.35 | 1,100 | -0.13(-0.20%) |
Sep 19, 2024 | 65.23 | 66.87 | 65.23 | 66.48 | 3,920 | +2.01(+3.12%) |
Sep 18, 2024 | 63.50 | 65.53 | 63.12 | 64.47 | 770 | +0.84(+1.32%) |
Sep 17, 2024 | 63.82 | 63.82 | 63.63 | 63.63 | 1,600 | -0.17(-0.27%) |
Sep 16, 2024 | 63.25 | 63.80 | 63.25 | 63.80 | 912 | +0.80(+1.27%) |
Sep 13, 2024 | 63.19 | 63.20 | 62.67 | 63.00 | 1,017 | +0.00(+0.00%) |
Sep 12, 2024 | 62.23 | 63.00 | 62.23 | 63.00 | 1,318 | +2.11(+3.47%) |
Sep 11, 2024 | 60.73 | 60.89 | 59.58 | 60.89 | 1,977 | +0.54(+0.89%) |
Sep 10, 2024 | 59.60 | 60.40 | 59.52 | 60.35 | 1,209 | +0.35(+0.58%) |
Sep 09, 2024 | 60.30 | 60.50 | 60.00 | 60.00 | 1,650 | +1.12(+1.90%) |
Sep 06, 2024 | 60.50 | 60.50 | 58.65 | 58.88 | 3,480 | -1.39(-2.31%) |
Sep 05, 2024 | 62.01 | 62.10 | 60.27 | 60.27 | 2,720 | -0.43(-0.71%) |
Sep 04, 2024 | 60.00 | 62.00 | 60.00 | 60.70 | 2,107 | +0.44(+0.73%) |
Sep 03, 2024 | 64.27 | 64.27 | 60.25 | 60.26 | 4,532 | -4.05(-6.30%) |
Aug 30, 2024 | 64.31 | 0 | +0.21(+0.33%) | |||
Aug 29, 2024 | 63.68 | 64.30 | 63.00 | 64.10 | 1,216 | +0.60(+0.94%) |
Aug 28, 2024 | 64.02 | 64.02 | 63.50 | 63.50 | 1,562 | -2.36(-3.58%) |
Aug 27, 2024 | 65.50 | 66.81 | 65.50 | 65.86 | 831 | -0.71(-1.07%) |
Aug 26, 2024 | 66.50 | 67.12 | 66.32 | 66.57 | 807 | +0.56(+0.85%) |
Aug 23, 2024 | 66.53 | 66.53 | 65.92 | 66.01 | 750 | +0.81(+1.24%) |
Aug 22, 2024 | 66.20 | 66.20 | 65.08 | 65.20 | 2,805 | -1.56(-2.34%) |
Aug 21, 2024 | 66.34 | 66.76 | 66.34 | 66.76 | 900 | +0.76(+1.15%) |
Aug 20, 2024 | 67.03 | 67.03 | 65.93 | 66.00 | 1,568 | -0.92(-1.37%) |
Aug 16, 2024 | 66.92 | 0 | -0.56(-0.83%) | |||
Aug 15, 2024 | 64.25 | 67.66 | 64.25 | 67.48 | 10,813 | +3.48(+5.44%) |
Aug 14, 2024 | 63.31 | 64.00 | 63.31 | 64.00 | 310 | -0.10(-0.16%) |
Aug 13, 2024 | 63.02 | 64.30 | 63.00 | 64.10 | 803 | +0.12(+0.19%) |
Aug 12, 2024 | 63.50 | 63.98 | 63.20 | 63.98 | 1,395 | +1.54(+2.47%) |
Aug 09, 2024 | 62.01 | 62.44 | 61.59 | 62.44 | 1,220 | +0.94(+1.53%) |
Aug 08, 2024 | 61.29 | 61.50 | 61.06 | 61.50 | 1,200 | +1.91(+3.21%) |
Aug 07, 2024 | 63.69 | 63.69 | 59.59 | 59.59 | 1,869 | -2.67(-4.29%) |
Aug 06, 2024 | 61.12 | 62.75 | 60.69 | 62.26 | 4,255 | +0.04(+0.06%) |
Aug 02, 2024 | 62.22 | 0 | -2.65(-4.09%) |