Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 65.41 | 65.52 | 64.04 | 64.71 | 744,280 | -0.47(-0.72%) |
Oct 07, 2024 | 65.17 | 65.49 | 64.66 | 65.18 | 717,576 | -0.57(-0.87%) |
Oct 04, 2024 | 65.50 | 65.83 | 64.85 | 65.75 | 752,348 | +0.63(+0.97%) |
Oct 03, 2024 | 64.53 | 65.42 | 64.40 | 65.12 | 690,801 | +0.39(+0.60%) |
Oct 02, 2024 | 64.95 | 65.32 | 63.90 | 64.73 | 751,160 | -0.90(-1.37%) |
Oct 01, 2024 | 66.91 | 66.91 | 65.42 | 65.63 | 596,399 | -1.20(-1.80%) |
Sep 30, 2024 | 66.41 | 66.96 | 66.04 | 66.83 | 1,222,098 | -0.02(-0.03%) |
Sep 27, 2024 | 67.21 | 67.66 | 66.76 | 66.85 | 666,067 | +0.21(+0.31%) |
Sep 26, 2024 | 67.34 | 67.53 | 66.60 | 66.64 | 666,258 | -0.44(-0.65%) |
Sep 25, 2024 | 68.28 | 68.28 | 67.02 | 67.08 | 494,977 | -1.17(-1.72%) |
Sep 24, 2024 | 68.39 | 69.32 | 68.19 | 68.25 | 899,177 | -0.47(-0.68%) |
Sep 23, 2024 | 68.33 | 68.88 | 68.31 | 68.72 | 374,656 | +0.83(+1.23%) |
Sep 20, 2024 | 68.70 | 69.00 | 67.48 | 67.88 | 1,525,055 | -1.09(-1.58%) |
Sep 19, 2024 | 69.20 | 69.20 | 67.86 | 68.97 | 522,925 | +1.12(+1.65%) |
Sep 18, 2024 | 68.87 | 69.21 | 67.67 | 67.85 | 827,912 | -0.83(-1.21%) |
Sep 17, 2024 | 69.13 | 69.59 | 68.57 | 68.69 | 517,351 | -0.34(-0.49%) |
Sep 16, 2024 | 69.29 | 69.37 | 68.58 | 69.02 | 451,622 | +0.00(+0.00%) |
Sep 13, 2024 | 68.51 | 69.09 | 68.44 | 69.02 | 517,382 | +0.95(+1.40%) |
Sep 12, 2024 | 67.73 | 68.16 | 67.06 | 68.07 | 434,849 | +0.46(+0.68%) |
Sep 11, 2024 | 67.33 | 67.73 | 66.20 | 67.61 | 410,767 | -0.44(-0.64%) |
Sep 10, 2024 | 67.94 | 68.26 | 67.28 | 68.05 | 499,806 | +0.27(+0.40%) |
Sep 09, 2024 | 68.14 | 69.10 | 67.72 | 67.78 | 797,776 | -0.30(-0.44%) |
Sep 06, 2024 | 68.17 | 68.17 | 67.06 | 68.08 | 902,468 | +0.12(+0.18%) |
Sep 05, 2024 | 68.21 | 68.70 | 67.94 | 67.96 | 598,085 | -0.36(-0.52%) |
Sep 04, 2024 | 68.28 | 69.00 | 67.91 | 68.32 | 805,004 | -0.02(-0.03%) |
Sep 03, 2024 | 68.03 | 68.65 | 67.83 | 68.34 | 575,411 | -0.20(-0.29%) |
Aug 30, 2024 | 67.82 | 68.91 | 67.37 | 68.54 | 541,134 | +0.98(+1.45%) |
Aug 29, 2024 | 68.19 | 68.33 | 66.98 | 67.55 | 611,394 | -0.53(-0.77%) |
Aug 28, 2024 | 68.69 | 69.09 | 67.80 | 68.08 | 741,689 | -1.61(-2.31%) |
Aug 27, 2024 | 69.17 | 69.85 | 68.97 | 69.69 | 509,883 | -0.12(-0.17%) |
Aug 26, 2024 | 71.11 | 71.11 | 69.43 | 69.81 | 698,262 | -0.69(-0.99%) |
Aug 23, 2024 | 69.06 | 70.65 | 68.88 | 70.50 | 939,507 | +2.01(+2.93%) |
Aug 22, 2024 | 68.55 | 68.81 | 68.04 | 68.50 | 518,107 | +0.20(+0.29%) |
Aug 21, 2024 | 67.59 | 68.38 | 67.29 | 68.30 | 496,721 | +0.96(+1.43%) |
Aug 20, 2024 | 67.59 | 67.59 | 67.28 | 67.34 | 318,419 | -0.17(-0.25%) |
Aug 19, 2024 | 67.32 | 67.72 | 67.03 | 67.51 | 433,295 | +0.26(+0.38%) |
Aug 16, 2024 | 67.09 | 67.69 | 66.84 | 67.25 | 495,396 | -0.01(-0.01%) |
Aug 15, 2024 | 67.52 | 67.79 | 66.61 | 67.26 | 675,957 | +0.24(+0.36%) |
Aug 14, 2024 | 67.53 | 67.65 | 66.66 | 67.02 | 647,327 | -0.45(-0.66%) |
Aug 13, 2024 | 67.48 | 67.82 | 66.61 | 67.47 | 1,000,841 | +0.71(+1.07%) |
Aug 12, 2024 | 67.38 | 67.38 | 66.32 | 66.75 | 567,021 | -0.76(-1.13%) |
Aug 09, 2024 | 68.22 | 68.65 | 67.13 | 67.52 | 1,051,310 | -0.58(-0.85%) |
Aug 08, 2024 | 66.66 | 68.57 | 66.16 | 68.09 | 949,777 | +2.68(+4.10%) |
Aug 07, 2024 | 65.74 | 67.06 | 65.03 | 65.41 | 500,432 | -0.15(-0.23%) |
Aug 06, 2024 | 64.35 | 66.22 | 64.10 | 65.56 | 703,516 | +1.14(+1.77%) |
Aug 05, 2024 | 64.81 | 66.57 | 64.16 | 64.42 | 688,215 | -2.51(-3.75%) |
Aug 02, 2024 | 66.35 | 67.32 | 65.97 | 66.93 | 673,933 | -1.02(-1.50%) |