Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 61.07 | 61.88 | 60.62 | 60.74 | 1,069,093 | -0.46(-0.75%) |
Oct 08, 2024 | 60.93 | 61.49 | 60.35 | 61.20 | 1,111,806 | +0.32(+0.53%) |
Oct 07, 2024 | 64.36 | 64.53 | 60.08 | 60.88 | 1,476,279 | -3.89(-6.01%) |
Oct 04, 2024 | 65.20 | 65.68 | 64.50 | 64.77 | 669,708 | -0.28(-0.43%) |
Oct 03, 2024 | 63.79 | 65.16 | 62.91 | 65.05 | 909,464 | +0.88(+1.37%) |
Oct 02, 2024 | 65.09 | 65.68 | 64.15 | 64.17 | 1,084,888 | -1.71(-2.60%) |
Oct 01, 2024 | 64.67 | 66.00 | 63.83 | 65.88 | 791,225 | +0.90(+1.39%) |
Sep 30, 2024 | 66.76 | 66.76 | 64.54 | 64.98 | 916,560 | -1.68(-2.52%) |
Sep 27, 2024 | 66.99 | 67.87 | 66.36 | 66.66 | 918,609 | -0.03(-0.04%) |
Sep 26, 2024 | 67.12 | 67.91 | 66.36 | 66.69 | 776,642 | +0.47(+0.71%) |
Sep 25, 2024 | 67.35 | 67.35 | 66.22 | 66.22 | 735,898 | -1.18(-1.75%) |
Sep 24, 2024 | 66.88 | 67.78 | 66.56 | 67.40 | 801,704 | +1.08(+1.63%) |
Sep 23, 2024 | 66.89 | 66.89 | 64.95 | 66.32 | 1,103,948 | -0.75(-1.12%) |
Sep 20, 2024 | 68.16 | 68.16 | 66.66 | 67.07 | 2,094,232 | -0.93(-1.37%) |
Sep 19, 2024 | 71.81 | 71.81 | 67.10 | 68.00 | 1,232,706 | -2.97(-4.18%) |
Sep 18, 2024 | 70.42 | 71.99 | 70.38 | 70.97 | 728,585 | +0.85(+1.21%) |
Sep 17, 2024 | 70.49 | 71.08 | 69.53 | 70.12 | 638,806 | +0.04(+0.06%) |
Sep 16, 2024 | 71.21 | 71.69 | 70.03 | 70.08 | 708,977 | -0.96(-1.35%) |
Sep 13, 2024 | 70.43 | 71.47 | 70.25 | 71.04 | 1,009,949 | +1.16(+1.66%) |
Sep 12, 2024 | 68.74 | 69.93 | 68.27 | 69.88 | 508,682 | +1.00(+1.45%) |
Sep 11, 2024 | 69.23 | 69.63 | 68.00 | 68.88 | 1,069,949 | -0.79(-1.13%) |
Sep 10, 2024 | 69.33 | 70.38 | 68.75 | 69.67 | 1,125,564 | +0.28(+0.40%) |
Sep 09, 2024 | 69.10 | 71.25 | 67.67 | 69.39 | 1,984,837 | +1.58(+2.33%) |
Sep 06, 2024 | 67.04 | 68.39 | 66.81 | 67.81 | 763,253 | +0.52(+0.77%) |
Sep 05, 2024 | 67.32 | 67.80 | 66.35 | 67.29 | 1,020,677 | +0.22(+0.33%) |
Sep 04, 2024 | 66.29 | 67.19 | 65.76 | 67.07 | 935,446 | +0.46(+0.69%) |
Sep 03, 2024 | 65.72 | 67.57 | 65.72 | 66.61 | 1,650,140 | +0.71(+1.08%) |
Aug 30, 2024 | 66.36 | 66.36 | 65.10 | 65.90 | 1,472,774 | -0.09(-0.14%) |
Aug 29, 2024 | 67.02 | 67.25 | 65.98 | 65.99 | 1,467,547 | -0.64(-0.96%) |
Aug 28, 2024 | 68.68 | 69.25 | 66.52 | 66.63 | 1,290,438 | -2.50(-3.62%) |
Aug 27, 2024 | 67.08 | 69.71 | 67.00 | 69.13 | 1,496,937 | +1.72(+2.55%) |
Aug 26, 2024 | 65.77 | 68.20 | 65.73 | 67.41 | 1,270,943 | +1.92(+2.93%) |
Aug 23, 2024 | 64.54 | 65.78 | 64.54 | 65.49 | 802,682 | +1.18(+1.83%) |
Aug 22, 2024 | 64.99 | 65.01 | 64.01 | 64.32 | 529,553 | -0.64(-0.99%) |
Aug 21, 2024 | 64.92 | 65.25 | 63.99 | 64.96 | 1,075,677 | +0.74(+1.15%) |
Aug 20, 2024 | 63.42 | 64.28 | 63.27 | 64.22 | 875,151 | +0.75(+1.18%) |
Aug 19, 2024 | 63.25 | 64.19 | 63.25 | 63.47 | 713,958 | +0.42(+0.66%) |
Aug 16, 2024 | 63.00 | 63.33 | 62.19 | 63.05 | 959,250 | +0.11(+0.17%) |
Aug 15, 2024 | 63.44 | 65.06 | 62.60 | 62.94 | 1,175,183 | +0.59(+0.95%) |
Aug 14, 2024 | 62.09 | 62.45 | 61.67 | 62.35 | 741,321 | +0.33(+0.53%) |
Aug 13, 2024 | 61.40 | 62.59 | 61.10 | 62.02 | 1,169,566 | +0.66(+1.08%) |
Aug 12, 2024 | 62.00 | 62.17 | 60.86 | 61.36 | 1,112,011 | -0.53(-0.86%) |
Aug 09, 2024 | 61.55 | 61.99 | 60.74 | 61.90 | 745,797 | +0.32(+0.51%) |
Aug 08, 2024 | 61.02 | 62.30 | 60.95 | 61.58 | 1,250,563 | +1.22(+2.01%) |
Aug 07, 2024 | 61.23 | 62.23 | 60.22 | 60.36 | 1,384,931 | -0.33(-0.54%) |
Aug 06, 2024 | 58.98 | 61.85 | 58.93 | 60.69 | 1,892,819 | +2.06(+3.51%) |
Aug 05, 2024 | 55.90 | 59.26 | 55.90 | 58.63 | 1,631,445 | +0.93(+1.61%) |
Aug 02, 2024 | 56.96 | 57.76 | 55.99 | 57.71 | 1,185,502 | -0.03(-0.05%) |