Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 62.85 | 65.42 | 62.85 | 65.13 | 249,030 | +2.02(+3.20%) |
Oct 08, 2024 | 63.13 | 64.41 | 62.52 | 63.11 | 544,370 | +0.29(+0.46%) |
Oct 07, 2024 | 65.09 | 65.19 | 62.09 | 62.82 | 334,155 | -2.27(-3.49%) |
Oct 04, 2024 | 63.90 | 65.27 | 63.42 | 65.09 | 123,206 | +1.76(+2.78%) |
Oct 03, 2024 | 63.79 | 63.79 | 62.21 | 63.33 | 158,853 | -0.39(-0.61%) |
Oct 02, 2024 | 63.20 | 63.88 | 62.79 | 63.72 | 197,028 | +0.34(+0.54%) |
Oct 01, 2024 | 62.92 | 63.50 | 62.21 | 63.38 | 171,058 | +0.40(+0.64%) |
Sep 30, 2024 | 63.22 | 63.55 | 61.99 | 62.98 | 202,019 | -0.25(-0.40%) |
Sep 27, 2024 | 63.95 | 64.51 | 63.06 | 63.23 | 218,983 | -0.69(-1.08%) |
Sep 26, 2024 | 63.94 | 64.40 | 62.87 | 63.92 | 184,621 | +0.37(+0.58%) |
Sep 25, 2024 | 64.59 | 64.73 | 63.34 | 63.55 | 326,904 | -1.18(-1.82%) |
Sep 24, 2024 | 62.44 | 64.90 | 61.16 | 64.73 | 432,363 | +2.29(+3.67%) |
Sep 23, 2024 | 60.25 | 62.51 | 59.58 | 62.44 | 197,456 | +2.39(+3.98%) |
Sep 20, 2024 | 59.75 | 60.70 | 58.89 | 60.05 | 1,225,142 | +0.00(+0.00%) |
Sep 19, 2024 | 60.10 | 60.25 | 59.07 | 60.05 | 308,065 | +0.48(+0.81%) |
Sep 18, 2024 | 59.50 | 60.15 | 59.03 | 59.57 | 271,671 | +0.22(+0.37%) |
Sep 17, 2024 | 59.28 | 60.15 | 59.18 | 59.35 | 228,882 | +0.21(+0.36%) |
Sep 16, 2024 | 58.60 | 60.00 | 58.60 | 59.14 | 345,167 | +0.73(+1.25%) |
Sep 13, 2024 | 58.35 | 58.77 | 57.62 | 58.41 | 489,701 | +0.54(+0.93%) |
Sep 12, 2024 | 57.68 | 58.93 | 57.28 | 57.87 | 305,103 | +0.24(+0.41%) |
Sep 11, 2024 | 58.60 | 58.85 | 57.26 | 57.63 | 242,687 | -1.23(-2.09%) |
Sep 10, 2024 | 60.04 | 61.46 | 58.29 | 58.87 | 388,359 | -1.21(-2.02%) |
Sep 09, 2024 | 61.73 | 61.87 | 60.01 | 60.08 | 360,913 | -1.60(-2.60%) |
Sep 06, 2024 | 62.85 | 63.32 | 61.35 | 61.68 | 220,328 | -1.19(-1.90%) |
Sep 05, 2024 | 62.63 | 62.96 | 61.35 | 62.87 | 294,982 | +0.39(+0.62%) |
Sep 04, 2024 | 63.89 | 64.05 | 62.39 | 62.49 | 535,146 | -1.16(-1.83%) |
Sep 03, 2024 | 65.66 | 66.12 | 62.64 | 63.65 | 408,629 | -2.22(-3.37%) |
Aug 30, 2024 | 66.19 | 66.47 | 64.79 | 65.87 | 201,198 | +0.07(+0.11%) |
Aug 29, 2024 | 64.43 | 66.74 | 64.23 | 65.80 | 367,394 | +1.36(+2.11%) |
Aug 28, 2024 | 62.90 | 64.47 | 62.69 | 64.43 | 305,731 | +1.43(+2.27%) |
Aug 27, 2024 | 62.40 | 63.44 | 62.35 | 63.00 | 179,814 | +0.63(+1.00%) |
Aug 26, 2024 | 62.61 | 64.18 | 62.16 | 62.38 | 236,991 | +0.21(+0.34%) |
Aug 23, 2024 | 61.36 | 62.67 | 61.36 | 62.17 | 250,998 | +0.80(+1.30%) |
Aug 22, 2024 | 60.67 | 61.88 | 60.30 | 61.37 | 236,720 | +0.60(+0.98%) |
Aug 21, 2024 | 60.27 | 60.97 | 60.02 | 60.77 | 187,943 | +0.97(+1.63%) |
Aug 20, 2024 | 60.72 | 60.72 | 59.43 | 59.80 | 190,432 | -0.86(-1.41%) |
Aug 19, 2024 | 60.42 | 61.20 | 60.12 | 60.66 | 228,905 | +0.21(+0.35%) |
Aug 16, 2024 | 60.15 | 60.87 | 59.92 | 60.45 | 191,541 | +0.43(+0.71%) |
Aug 15, 2024 | 60.22 | 61.27 | 59.60 | 60.02 | 209,164 | +0.22(+0.37%) |
Aug 14, 2024 | 60.02 | 60.89 | 59.62 | 59.80 | 204,840 | +0.08(+0.13%) |
Aug 13, 2024 | 59.62 | 59.75 | 58.71 | 59.72 | 253,595 | +0.31(+0.52%) |
Aug 12, 2024 | 60.54 | 60.54 | 58.91 | 59.41 | 150,102 | -0.68(-1.13%) |
Aug 09, 2024 | 60.78 | 61.16 | 59.69 | 60.09 | 219,610 | -0.76(-1.24%) |
Aug 08, 2024 | 62.03 | 62.88 | 60.82 | 60.84 | 371,348 | -0.97(-1.58%) |
Aug 07, 2024 | 59.83 | 62.34 | 59.83 | 61.82 | 375,812 | +2.38(+4.00%) |
Aug 06, 2024 | 58.96 | 59.84 | 57.70 | 59.44 | 186,460 | +0.60(+1.01%) |
Aug 05, 2024 | 56.29 | 58.88 | 55.34 | 58.85 | 302,249 | +0.16(+0.27%) |
Aug 02, 2024 | 58.86 | 60.28 | 57.35 | 58.69 | 207,407 | -1.34(-2.24%) |