Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 61.65 | 61.67 | 60.91 | 61.34 | 86,467 | -0.17(-0.28%) |
Sep 30, 2024 | 61.85 | 62.33 | 61.16 | 61.51 | 323,434 | -0.32(-0.52%) |
Sep 27, 2024 | 63.02 | 63.02 | 61.69 | 61.83 | 742,828 | -0.42(-0.67%) |
Sep 26, 2024 | 62.00 | 62.44 | 61.77 | 62.25 | 123,055 | +1.62(+2.67%) |
Sep 25, 2024 | 61.09 | 61.09 | 60.61 | 60.63 | 414,599 | -0.58(-0.95%) |
Sep 24, 2024 | 60.76 | 61.26 | 60.64 | 61.21 | 240,179 | +0.79(+1.31%) |
Sep 23, 2024 | 60.27 | 60.88 | 60.26 | 60.42 | 144,222 | +0.20(+0.33%) |
Sep 20, 2024 | 60.44 | 60.44 | 60.00 | 60.22 | 343,351 | -0.90(-1.47%) |
Sep 19, 2024 | 60.89 | 61.15 | 60.56 | 61.12 | 78,856 | +1.30(+2.17%) |
Sep 18, 2024 | 60.10 | 60.58 | 59.73 | 59.82 | 180,430 | -0.21(-0.35%) |
Sep 17, 2024 | 60.35 | 60.40 | 59.69 | 60.03 | 118,724 | -0.34(-0.56%) |
Sep 16, 2024 | 60.01 | 60.37 | 59.87 | 60.37 | 62,447 | +0.48(+0.80%) |
Sep 13, 2024 | 59.87 | 60.07 | 59.69 | 59.89 | 68,009 | +0.02(+0.03%) |
Sep 12, 2024 | 59.35 | 59.87 | 59.19 | 59.87 | 98,269 | +0.57(+0.96%) |
Sep 11, 2024 | 58.89 | 59.30 | 58.30 | 59.30 | 60,801 | +0.37(+0.63%) |
Sep 10, 2024 | 58.94 | 58.94 | 58.47 | 58.93 | 91,538 | +0.04(+0.07%) |
Sep 09, 2024 | 58.87 | 59.27 | 58.83 | 58.89 | 76,091 | +0.35(+0.60%) |
Sep 06, 2024 | 59.54 | 59.54 | 58.38 | 58.54 | 61,063 | -0.94(-1.58%) |
Sep 05, 2024 | 59.60 | 59.76 | 59.34 | 59.48 | 96,056 | +0.10(+0.17%) |
Sep 04, 2024 | 59.16 | 60.15 | 59.16 | 59.38 | 123,932 | -0.11(-0.18%) |
Sep 03, 2024 | 60.14 | 60.27 | 59.48 | 59.49 | 69,164 | -1.07(-1.77%) |
Aug 30, 2024 | 60.52 | 60.70 | 60.26 | 60.56 | 79,072 | +0.30(+0.50%) |
Aug 29, 2024 | 60.48 | 60.69 | 60.26 | 60.26 | 69,767 | +0.10(+0.17%) |
Aug 28, 2024 | 60.41 | 60.51 | 60.01 | 60.16 | 84,340 | -0.20(-0.33%) |
Aug 27, 2024 | 60.16 | 60.55 | 60.16 | 60.36 | 86,415 | +0.12(+0.20%) |
Aug 26, 2024 | 60.39 | 60.50 | 60.18 | 60.24 | 85,794 | -0.42(-0.69%) |
Aug 23, 2024 | 60.06 | 60.71 | 59.96 | 60.66 | 87,869 | +1.20(+2.02%) |
Aug 22, 2024 | 60.10 | 60.10 | 59.46 | 59.46 | 154,772 | -0.51(-0.85%) |
Aug 21, 2024 | 59.90 | 60.11 | 59.74 | 59.97 | 70,030 | +0.36(+0.60%) |
Aug 20, 2024 | 59.71 | 59.76 | 59.45 | 59.61 | 123,983 | -0.29(-0.48%) |
Aug 19, 2024 | 59.52 | 59.90 | 59.38 | 59.90 | 78,559 | +0.73(+1.23%) |
Aug 16, 2024 | 58.79 | 59.17 | 58.79 | 59.17 | 94,141 | +0.50(+0.85%) |
Aug 15, 2024 | 58.39 | 58.82 | 58.37 | 58.67 | 62,899 | +0.73(+1.26%) |
Aug 14, 2024 | 57.90 | 58.02 | 57.76 | 57.94 | 69,776 | -0.01(-0.02%) |
Aug 13, 2024 | 57.26 | 57.97 | 57.26 | 57.95 | 53,256 | +0.99(+1.74%) |
Aug 12, 2024 | 56.99 | 57.39 | 56.85 | 56.96 | 109,887 | -0.03(-0.05%) |
Aug 09, 2024 | 56.63 | 56.99 | 56.53 | 56.99 | 78,622 | +0.21(+0.37%) |
Aug 08, 2024 | 56.28 | 56.78 | 56.06 | 56.78 | 79,079 | +1.14(+2.05%) |
Aug 07, 2024 | 56.44 | 56.52 | 55.57 | 55.64 | 113,108 | +0.35(+0.63%) |
Aug 06, 2024 | 54.84 | 55.60 | 54.69 | 55.29 | 80,893 | +0.23(+0.42%) |
Aug 05, 2024 | 54.00 | 55.45 | 53.95 | 55.06 | 154,554 | -1.38(-2.45%) |
Aug 02, 2024 | 56.71 | 56.75 | 56.13 | 56.44 | 116,201 | -1.13(-1.96%) |