Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 64.42 | 64.93 | 63.62 | 64.00 | 1,444,974 | -0.64(-0.99%) |
Oct 07, 2024 | 64.48 | 65.02 | 64.02 | 64.64 | 626,302 | -0.45(-0.69%) |
Oct 04, 2024 | 64.96 | 65.45 | 64.00 | 65.09 | 918,231 | +1.18(+1.85%) |
Oct 03, 2024 | 65.59 | 66.10 | 63.77 | 63.91 | 1,476,052 | -1.68(-2.56%) |
Oct 02, 2024 | 65.72 | 67.07 | 64.79 | 65.59 | 1,351,104 | -0.37(-0.56%) |
Oct 01, 2024 | 66.57 | 67.09 | 65.81 | 65.96 | 1,115,760 | -0.95(-1.42%) |
Sep 30, 2024 | 65.66 | 67.03 | 65.66 | 66.91 | 1,022,917 | +0.64(+0.97%) |
Sep 27, 2024 | 66.20 | 67.39 | 65.62 | 66.27 | 1,601,883 | +0.95(+1.45%) |
Sep 26, 2024 | 66.46 | 67.47 | 65.14 | 65.32 | 1,462,773 | -0.10(-0.15%) |
Sep 25, 2024 | 64.71 | 65.72 | 64.27 | 65.42 | 1,080,550 | +0.78(+1.21%) |
Sep 24, 2024 | 65.77 | 66.00 | 64.36 | 64.64 | 1,030,968 | -0.38(-0.58%) |
Sep 23, 2024 | 65.44 | 65.82 | 64.43 | 65.02 | 719,061 | +1.18(+1.85%) |
Sep 20, 2024 | 64.45 | 64.88 | 63.50 | 63.84 | 2,188,127 | -0.84(-1.30%) |
Sep 19, 2024 | 64.23 | 64.80 | 62.76 | 64.68 | 760,711 | +2.40(+3.85%) |
Sep 18, 2024 | 62.17 | 63.35 | 61.35 | 62.28 | 635,178 | +0.44(+0.71%) |
Sep 17, 2024 | 61.61 | 61.96 | 60.66 | 61.84 | 777,978 | +0.23(+0.37%) |
Sep 16, 2024 | 61.61 | 63.09 | 61.17 | 61.61 | 1,456,762 | -0.16(-0.26%) |
Sep 13, 2024 | 62.12 | 62.77 | 60.84 | 61.77 | 1,850,063 | -0.43(-0.69%) |
Sep 12, 2024 | 61.69 | 63.37 | 61.42 | 62.20 | 1,191,220 | +0.82(+1.34%) |
Sep 11, 2024 | 58.97 | 61.58 | 58.74 | 61.38 | 1,487,853 | +1.85(+3.11%) |
Sep 10, 2024 | 59.22 | 60.17 | 58.71 | 59.53 | 1,256,445 | +0.31(+0.52%) |
Sep 09, 2024 | 58.80 | 60.51 | 58.45 | 59.22 | 2,083,192 | +1.09(+1.88%) |
Sep 06, 2024 | 59.80 | 60.08 | 57.30 | 58.13 | 3,332,293 | -1.81(-3.02%) |
Sep 05, 2024 | 60.03 | 60.22 | 57.98 | 59.94 | 3,058,785 | +0.15(+0.25%) |
Sep 04, 2024 | 59.82 | 61.09 | 59.16 | 59.79 | 8,413,764 | -0.48(-0.80%) |
Sep 03, 2024 | 64.71 | 65.19 | 60.09 | 60.27 | 1,937,663 | -3.61(-5.65%) |
Aug 30, 2024 | 64.78 | 65.05 | 63.50 | 63.88 | 1,249,355 | -0.63(-0.98%) |
Aug 29, 2024 | 65.25 | 65.75 | 64.42 | 64.51 | 717,615 | -0.42(-0.65%) |
Aug 28, 2024 | 65.37 | 65.78 | 64.58 | 64.93 | 460,290 | -0.45(-0.69%) |
Aug 27, 2024 | 65.75 | 66.04 | 64.99 | 65.38 | 660,039 | -0.77(-1.16%) |
Aug 26, 2024 | 67.46 | 67.46 | 66.02 | 66.15 | 502,014 | -1.02(-1.52%) |
Aug 23, 2024 | 65.48 | 67.25 | 65.20 | 67.17 | 586,094 | +2.03(+3.12%) |
Aug 22, 2024 | 65.34 | 65.75 | 64.89 | 65.14 | 657,940 | -0.19(-0.29%) |
Aug 21, 2024 | 63.97 | 65.40 | 63.61 | 65.33 | 639,893 | +1.92(+3.03%) |
Aug 20, 2024 | 64.19 | 64.31 | 63.05 | 63.41 | 665,753 | -0.90(-1.40%) |
Aug 19, 2024 | 63.94 | 64.41 | 63.56 | 64.31 | 345,326 | +0.28(+0.44%) |
Aug 16, 2024 | 64.04 | 64.46 | 63.67 | 64.03 | 511,624 | -0.25(-0.39%) |
Aug 15, 2024 | 64.86 | 65.37 | 63.70 | 64.28 | 841,820 | +0.82(+1.29%) |
Aug 14, 2024 | 63.23 | 63.75 | 62.51 | 63.46 | 779,054 | +0.49(+0.78%) |
Aug 13, 2024 | 62.45 | 63.06 | 61.17 | 62.97 | 720,994 | +0.92(+1.48%) |
Aug 12, 2024 | 62.42 | 62.53 | 61.47 | 62.05 | 1,504,783 | -0.26(-0.42%) |
Aug 09, 2024 | 62.14 | 62.81 | 61.16 | 62.31 | 1,119,078 | +0.26(+0.42%) |
Aug 08, 2024 | 60.01 | 62.49 | 59.73 | 62.05 | 1,002,106 | +2.67(+4.50%) |
Aug 07, 2024 | 61.75 | 62.61 | 59.31 | 59.38 | 1,195,241 | -0.48(-0.80%) |
Aug 06, 2024 | 58.11 | 62.52 | 57.32 | 59.86 | 2,583,033 | -1.11(-1.82%) |
Aug 05, 2024 | 57.20 | 61.66 | 56.33 | 60.97 | 2,649,312 | -1.25(-2.01%) |
Aug 02, 2024 | 63.86 | 64.31 | 61.62 | 62.22 | 1,169,614 | -4.19(-6.31%) |