Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 64.19 | 64.63 | 63.87 | 64.63 | 7,442 | +1.27(+2.01%) |
Oct 03, 2024 | 64.12 | 64.32 | 63.17 | 63.36 | 2,613 | -1.00(-1.55%) |
Oct 02, 2024 | 64.40 | 64.40 | 63.83 | 64.36 | 3,257 | -0.36(-0.56%) |
Oct 01, 2024 | 65.48 | 65.48 | 64.40 | 64.72 | 4,721 | -1.07(-1.62%) |
Sep 30, 2024 | 65.77 | 66.10 | 65.45 | 65.79 | 8,250 | -0.17(-0.25%) |
Sep 27, 2024 | 65.37 | 66.46 | 65.37 | 65.96 | 6,974 | +1.10(+1.69%) |
Sep 26, 2024 | 64.68 | 65.52 | 64.21 | 64.86 | 7,538 | +1.25(+1.97%) |
Sep 25, 2024 | 64.62 | 64.68 | 63.61 | 63.61 | 5,940 | -1.18(-1.82%) |
Sep 24, 2024 | 64.66 | 65.08 | 64.53 | 64.79 | 5,587 | +0.48(+0.75%) |
Sep 23, 2024 | 63.89 | 64.49 | 63.76 | 64.31 | 7,422 | +0.63(+1.00%) |
Sep 20, 2024 | 63.64 | 63.92 | 63.14 | 63.67 | 4,066 | -0.31(-0.48%) |
Sep 19, 2024 | 65.51 | 65.51 | 63.92 | 63.98 | 4,833 | +0.06(+0.09%) |
Sep 18, 2024 | 63.99 | 65.84 | 63.46 | 63.92 | 16,936 | -0.07(-0.11%) |
Sep 17, 2024 | 62.95 | 64.25 | 62.95 | 63.99 | 5,432 | +1.36(+2.17%) |
Sep 16, 2024 | 62.40 | 62.89 | 61.98 | 62.63 | 5,361 | +0.16(+0.26%) |
Sep 13, 2024 | 62.00 | 62.57 | 62.00 | 62.46 | 6,871 | +1.28(+2.10%) |
Sep 12, 2024 | 61.23 | 61.68 | 60.52 | 61.18 | 15,383 | -0.17(-0.28%) |
Sep 11, 2024 | 59.95 | 61.45 | 59.65 | 61.35 | 19,420 | +2.39(+4.05%) |
Sep 10, 2024 | 58.27 | 58.96 | 57.81 | 58.96 | 6,191 | +0.72(+1.24%) |
Sep 09, 2024 | 58.23 | 58.78 | 58.12 | 58.24 | 8,169 | +0.02(+0.03%) |
Sep 06, 2024 | 59.67 | 59.75 | 57.98 | 58.22 | 17,161 | -1.59(-2.66%) |
Sep 05, 2024 | 60.19 | 60.44 | 59.70 | 59.82 | 20,045 | -0.38(-0.63%) |
Sep 04, 2024 | 59.15 | 60.22 | 59.15 | 60.19 | 18,909 | +1.03(+1.75%) |
Sep 03, 2024 | 61.52 | 61.52 | 58.99 | 59.16 | 12,072 | -2.46(-4.00%) |
Aug 30, 2024 | 61.21 | 61.67 | 61.03 | 61.62 | 9,309 | +0.65(+1.06%) |
Aug 29, 2024 | 60.81 | 61.75 | 60.72 | 60.98 | 10,840 | +0.40(+0.67%) |
Aug 28, 2024 | 61.25 | 61.50 | 60.17 | 60.57 | 8,764 | -1.01(-1.64%) |
Aug 27, 2024 | 61.83 | 61.90 | 61.28 | 61.58 | 5,108 | -0.69(-1.11%) |
Aug 26, 2024 | 62.84 | 63.24 | 62.28 | 62.28 | 15,631 | -0.25(-0.40%) |
Aug 23, 2024 | 60.37 | 62.52 | 60.34 | 62.52 | 11,972 | +2.71(+4.53%) |
Aug 22, 2024 | 60.74 | 60.74 | 59.81 | 59.81 | 8,714 | -1.28(-2.10%) |
Aug 21, 2024 | 60.46 | 61.09 | 60.35 | 61.09 | 15,194 | +0.80(+1.33%) |
Aug 20, 2024 | 61.28 | 61.42 | 60.01 | 60.29 | 7,683 | -1.13(-1.84%) |
Aug 19, 2024 | 60.02 | 61.42 | 60.02 | 61.42 | 7,702 | +1.48(+2.48%) |
Aug 16, 2024 | 59.79 | 60.43 | 59.56 | 59.94 | 12,581 | -0.11(-0.18%) |
Aug 15, 2024 | 59.44 | 60.19 | 59.44 | 60.04 | 11,548 | +1.57(+2.69%) |
Aug 14, 2024 | 59.27 | 59.27 | 58.30 | 58.47 | 5,066 | -0.77(-1.29%) |
Aug 13, 2024 | 57.58 | 59.28 | 57.58 | 59.24 | 8,216 | +2.15(+3.77%) |
Aug 12, 2024 | 57.66 | 57.66 | 56.96 | 57.09 | 10,329 | -0.65(-1.12%) |
Aug 09, 2024 | 58.47 | 58.47 | 57.29 | 57.73 | 10,436 | -0.91(-1.54%) |
Aug 08, 2024 | 57.54 | 58.78 | 57.11 | 58.64 | 6,859 | +1.42(+2.48%) |
Aug 07, 2024 | 59.37 | 59.37 | 57.22 | 57.22 | 5,767 | -0.70(-1.21%) |
Aug 06, 2024 | 58.12 | 58.66 | 57.36 | 57.92 | 10,462 | +0.30(+0.53%) |
Aug 05, 2024 | 55.79 | 58.75 | 55.79 | 57.62 | 17,916 | -1.67(-2.81%) |
Aug 02, 2024 | 60.31 | 60.32 | 58.76 | 59.29 | 14,013 | -2.82(-4.54%) |