Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 68.21 | 69.04 | 67.20 | 67.79 | 473,441 | -0.08(-0.12%) |
Oct 03, 2024 | 68.66 | 69.09 | 67.43 | 67.87 | 465,882 | -1.13(-1.64%) |
Oct 02, 2024 | 68.97 | 70.06 | 68.72 | 69.00 | 417,372 | -0.56(-0.81%) |
Oct 01, 2024 | 69.68 | 70.03 | 68.41 | 69.56 | 1,152,156 | -0.05(-0.07%) |
Sep 30, 2024 | 69.34 | 70.65 | 68.89 | 69.61 | 984,015 | +0.36(+0.52%) |
Sep 27, 2024 | 69.99 | 70.24 | 69.00 | 69.25 | 954,298 | +0.04(+0.06%) |
Sep 26, 2024 | 70.99 | 70.99 | 69.13 | 69.21 | 1,059,326 | -0.69(-0.98%) |
Sep 25, 2024 | 71.34 | 71.39 | 69.70 | 69.90 | 433,581 | -1.39(-1.94%) |
Sep 24, 2024 | 71.12 | 72.19 | 70.88 | 71.28 | 469,349 | -0.16(-0.22%) |
Sep 23, 2024 | 72.24 | 72.57 | 71.23 | 71.44 | 500,555 | -0.29(-0.40%) |
Sep 20, 2024 | 71.37 | 72.45 | 71.11 | 71.73 | 1,556,987 | -0.22(-0.30%) |
Sep 19, 2024 | 73.09 | 73.25 | 71.27 | 71.95 | 670,254 | +0.17(+0.24%) |
Sep 18, 2024 | 69.78 | 73.53 | 69.10 | 71.78 | 1,286,608 | +2.82(+4.09%) |
Sep 17, 2024 | 70.59 | 71.07 | 68.82 | 68.96 | 496,535 | -1.47(-2.09%) |
Sep 16, 2024 | 69.75 | 70.99 | 68.64 | 70.44 | 566,837 | +1.29(+1.86%) |
Sep 13, 2024 | 69.38 | 71.05 | 68.28 | 69.15 | 802,792 | +1.06(+1.55%) |
Sep 12, 2024 | 66.76 | 68.91 | 66.31 | 68.09 | 1,014,690 | +1.28(+1.91%) |
Sep 11, 2024 | 63.18 | 67.07 | 62.77 | 66.82 | 868,247 | +2.90(+4.54%) |
Sep 10, 2024 | 62.92 | 64.00 | 62.50 | 63.92 | 444,631 | +1.45(+2.33%) |
Sep 09, 2024 | 62.34 | 63.13 | 61.14 | 62.46 | 616,556 | +0.06(+0.10%) |
Sep 06, 2024 | 63.74 | 64.06 | 61.98 | 62.40 | 401,340 | -1.08(-1.70%) |
Sep 05, 2024 | 65.21 | 65.55 | 63.36 | 63.48 | 449,747 | -1.06(-1.64%) |
Sep 04, 2024 | 63.63 | 65.44 | 63.63 | 64.54 | 283,250 | +0.41(+0.64%) |
Sep 03, 2024 | 65.20 | 65.82 | 63.49 | 64.13 | 632,927 | -2.27(-3.42%) |
Aug 30, 2024 | 66.95 | 67.36 | 65.78 | 66.40 | 739,344 | +0.20(+0.30%) |
Aug 29, 2024 | 66.10 | 67.25 | 65.50 | 66.20 | 667,155 | +0.19(+0.29%) |
Aug 28, 2024 | 66.06 | 66.66 | 65.80 | 66.01 | 561,185 | -0.45(-0.67%) |
Aug 27, 2024 | 64.43 | 66.47 | 64.31 | 66.46 | 440,011 | +1.20(+1.84%) |
Aug 26, 2024 | 66.51 | 66.51 | 65.17 | 65.26 | 377,965 | -0.71(-1.08%) |
Aug 23, 2024 | 64.28 | 66.80 | 63.99 | 65.97 | 613,790 | +2.20(+3.46%) |
Aug 22, 2024 | 64.13 | 64.33 | 63.14 | 63.77 | 310,675 | -0.34(-0.53%) |
Aug 21, 2024 | 63.20 | 64.27 | 62.44 | 64.11 | 461,507 | +1.30(+2.07%) |
Aug 20, 2024 | 63.20 | 63.53 | 62.47 | 62.81 | 486,315 | -0.58(-0.91%) |
Aug 19, 2024 | 63.25 | 63.88 | 62.56 | 63.38 | 283,596 | +0.18(+0.28%) |
Aug 16, 2024 | 63.19 | 63.66 | 61.97 | 63.20 | 580,384 | -0.04(-0.06%) |
Aug 15, 2024 | 62.76 | 63.90 | 62.22 | 63.24 | 521,266 | +1.42(+2.30%) |
Aug 14, 2024 | 62.09 | 62.47 | 61.39 | 61.82 | 461,342 | +0.05(+0.08%) |
Aug 13, 2024 | 61.01 | 62.03 | 60.22 | 61.77 | 427,700 | +1.46(+2.42%) |
Aug 12, 2024 | 61.87 | 62.17 | 59.83 | 60.31 | 434,496 | -1.69(-2.72%) |
Aug 09, 2024 | 62.17 | 62.37 | 60.82 | 62.00 | 496,290 | +0.15(+0.24%) |
Aug 08, 2024 | 61.73 | 62.42 | 60.99 | 61.85 | 842,652 | +0.80(+1.32%) |
Aug 07, 2024 | 63.22 | 63.53 | 60.48 | 61.05 | 902,968 | -0.76(-1.24%) |
Aug 06, 2024 | 59.16 | 63.31 | 58.94 | 61.81 | 1,058,421 | +2.84(+4.81%) |
Aug 05, 2024 | 58.18 | 61.81 | 56.85 | 58.97 | 1,549,566 | -3.54(-5.67%) |
Aug 02, 2024 | 63.74 | 64.68 | 61.35 | 62.52 | 1,319,805 | -3.38(-5.14%) |