Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 60.30 | 61.83 | 59.36 | 61.16 | 18,594 | -1.41(-2.25%) |
Oct 09, 2024 | 62.52 | 63.29 | 62.02 | 62.57 | 12,474 | +0.25(+0.40%) |
Oct 08, 2024 | 60.52 | 62.48 | 60.52 | 62.32 | 27,404 | +1.80(+2.97%) |
Oct 07, 2024 | 60.71 | 62.23 | 59.83 | 60.52 | 17,939 | -1.68(-2.70%) |
Oct 04, 2024 | 61.29 | 62.26 | 60.00 | 62.20 | 27,046 | +2.88(+4.86%) |
Oct 03, 2024 | 60.08 | 60.60 | 58.80 | 59.32 | 18,058 | -1.28(-2.11%) |
Oct 02, 2024 | 59.67 | 61.21 | 59.56 | 60.60 | 35,072 | -0.87(-1.42%) |
Oct 01, 2024 | 64.36 | 64.36 | 60.00 | 61.47 | 52,689 | -3.51(-5.40%) |
Sep 30, 2024 | 65.30 | 66.50 | 63.82 | 64.98 | 55,498 | -1.00(-1.52%) |
Sep 27, 2024 | 65.70 | 66.43 | 65.20 | 65.98 | 61,426 | +1.70(+2.64%) |
Sep 26, 2024 | 64.99 | 65.33 | 62.40 | 64.28 | 154,467 | +0.78(+1.23%) |
Sep 25, 2024 | 65.02 | 65.22 | 63.20 | 63.50 | 35,922 | -1.57(-2.41%) |
Sep 24, 2024 | 64.61 | 65.20 | 62.50 | 65.07 | 79,017 | +1.49(+2.34%) |
Sep 23, 2024 | 63.82 | 64.45 | 63.40 | 63.58 | 38,602 | -0.57(-0.89%) |
Sep 20, 2024 | 64.25 | 64.36 | 61.90 | 64.15 | 50,502 | -0.96(-1.47%) |
Sep 19, 2024 | 65.87 | 66.79 | 64.41 | 65.11 | 101,262 | +3.53(+5.73%) |
Sep 18, 2024 | 62.09 | 65.46 | 61.20 | 61.58 | 89,594 | +0.40(+0.65%) |
Sep 17, 2024 | 61.87 | 63.14 | 61.00 | 61.18 | 40,659 | +0.73(+1.21%) |
Sep 16, 2024 | 60.00 | 60.68 | 58.80 | 60.45 | 16,348 | -0.17(-0.28%) |
Sep 13, 2024 | 58.75 | 60.80 | 58.75 | 60.62 | 68,534 | +2.09(+3.57%) |
Sep 12, 2024 | 56.85 | 59.04 | 56.39 | 58.53 | 58,326 | +1.76(+3.10%) |
Sep 11, 2024 | 54.29 | 56.82 | 52.89 | 56.77 | 68,977 | +2.41(+4.43%) |
Sep 10, 2024 | 52.60 | 54.36 | 51.60 | 54.36 | 23,040 | +1.54(+2.92%) |
Sep 09, 2024 | 51.79 | 53.79 | 51.56 | 52.82 | 38,253 | +2.58(+5.14%) |
Sep 06, 2024 | 56.64 | 56.66 | 49.69 | 50.24 | 105,379 | -5.14(-9.28%) |
Sep 05, 2024 | 53.96 | 56.50 | 53.94 | 55.38 | 46,708 | +1.79(+3.34%) |
Sep 04, 2024 | 52.92 | 55.60 | 52.51 | 53.59 | 35,210 | -0.33(-0.61%) |
Sep 03, 2024 | 57.77 | 58.35 | 53.58 | 53.92 | 50,035 | -4.87(-8.28%) |
Aug 30, 2024 | 59.12 | 59.42 | 56.90 | 58.79 | 66,525 | +0.75(+1.29%) |
Aug 29, 2024 | 58.87 | 60.88 | 58.04 | 58.04 | 49,623 | +0.66(+1.15%) |
Aug 28, 2024 | 59.73 | 59.73 | 56.38 | 57.38 | 27,448 | -3.15(-5.20%) |
Aug 27, 2024 | 60.00 | 60.69 | 59.17 | 60.53 | 13,948 | -0.61(-1.00%) |
Aug 26, 2024 | 62.24 | 62.90 | 60.56 | 61.14 | 58,324 | -1.55(-2.47%) |
Aug 23, 2024 | 59.13 | 62.93 | 59.13 | 62.69 | 42,564 | +5.10(+8.86%) |
Aug 22, 2024 | 61.12 | 61.37 | 57.35 | 57.59 | 60,669 | -3.49(-5.71%) |
Aug 21, 2024 | 58.57 | 61.26 | 58.57 | 61.08 | 25,785 | +2.62(+4.48%) |
Aug 20, 2024 | 59.96 | 60.51 | 57.72 | 58.46 | 54,799 | -1.41(-2.36%) |
Aug 19, 2024 | 57.68 | 59.87 | 57.34 | 59.87 | 59,000 | +2.56(+4.47%) |
Aug 16, 2024 | 56.51 | 57.76 | 56.35 | 57.31 | 64,441 | +0.54(+0.95%) |
Aug 15, 2024 | 53.80 | 57.00 | 53.80 | 56.77 | 148,955 | +4.83(+9.30%) |
Aug 14, 2024 | 54.79 | 54.79 | 51.50 | 51.94 | 43,111 | -1.75(-3.26%) |
Aug 13, 2024 | 50.32 | 53.81 | 50.28 | 53.69 | 68,418 | +4.15(+8.38%) |
Aug 12, 2024 | 50.74 | 50.88 | 49.06 | 49.54 | 23,212 | -1.44(-2.82%) |
Aug 09, 2024 | 51.06 | 51.65 | 50.10 | 50.98 | 16,602 | +0.47(+0.93%) |
Aug 08, 2024 | 48.04 | 50.67 | 47.45 | 50.51 | 50,525 | +4.14(+8.93%) |
Aug 07, 2024 | 50.24 | 50.90 | 46.32 | 46.37 | 90,225 | -1.61(-3.36%) |
Aug 06, 2024 | 48.29 | 49.50 | 46.12 | 47.98 | 46,993 | +1.29(+2.76%) |
Aug 05, 2024 | 40.46 | 48.56 | 40.00 | 46.69 | 288,715 | -4.01(-7.91%) |
Aug 02, 2024 | 52.39 | 53.32 | 49.69 | 50.70 | 189,524 | -5.25(-9.38%) |