Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 58.85 | 58.85 | 57.98 | 58.85 | 83,680 | +0.68(+1.17%) |
Oct 24, 2024 | 58.10 | 58.22 | 56.72 | 58.17 | 71,251 | +0.23(+0.40%) |
Oct 23, 2024 | 58.87 | 58.88 | 57.51 | 57.94 | 65,959 | -1.04(-1.76%) |
Oct 22, 2024 | 60.35 | 60.35 | 58.96 | 58.98 | 79,760 | -0.95(-1.59%) |
Oct 21, 2024 | 61.16 | 61.16 | 59.53 | 59.93 | 59,607 | -0.54(-0.89%) |
Oct 18, 2024 | 60.08 | 60.48 | 59.11 | 60.47 | 60,715 | +0.01(+0.02%) |
Oct 17, 2024 | 60.43 | 61.20 | 59.80 | 60.46 | 72,152 | -0.09(-0.15%) |
Oct 16, 2024 | 60.54 | 60.80 | 59.75 | 60.55 | 45,785 | +0.57(+0.95%) |
Oct 15, 2024 | 60.80 | 61.51 | 59.81 | 59.98 | 69,181 | -2.66(-4.25%) |
Oct 14, 2024 | 62.70 | 63.22 | 62.45 | 62.64 | 20,803 | -0.63(-1.00%) |
Oct 11, 2024 | 62.81 | 63.41 | 62.60 | 63.27 | 72,967 | +0.50(+0.80%) |
Oct 10, 2024 | 62.54 | 63.37 | 61.99 | 62.77 | 55,388 | +0.24(+0.38%) |
Oct 09, 2024 | 62.30 | 63.35 | 62.07 | 62.53 | 27,552 | -0.44(-0.70%) |
Oct 08, 2024 | 64.41 | 64.41 | 62.50 | 62.97 | 65,082 | -2.42(-3.70%) |
Oct 07, 2024 | 65.42 | 65.74 | 64.71 | 65.39 | 54,269 | +0.51(+0.79%) |
Oct 04, 2024 | 64.73 | 65.09 | 63.90 | 64.88 | 54,269 | +0.57(+0.89%) |
Oct 03, 2024 | 62.93 | 64.48 | 62.28 | 64.31 | 71,956 | +1.65(+2.63%) |
Oct 02, 2024 | 63.72 | 63.77 | 61.54 | 62.66 | 59,335 | -0.25(-0.40%) |
Oct 01, 2024 | 61.17 | 63.62 | 61.17 | 62.91 | 81,126 | +1.26(+2.04%) |
Sep 30, 2024 | 61.30 | 62.72 | 60.80 | 61.65 | 53,702 | -0.26(-0.42%) |
Sep 27, 2024 | 61.58 | 62.06 | 60.62 | 61.91 | 76,385 | +1.25(+2.06%) |
Sep 26, 2024 | 61.96 | 62.43 | 60.17 | 60.66 | 77,277 | -1.97(-3.15%) |
Sep 25, 2024 | 65.21 | 65.24 | 62.58 | 62.63 | 52,089 | -3.10(-4.72%) |
Sep 24, 2024 | 66.30 | 66.74 | 65.62 | 65.73 | 43,574 | +0.68(+1.05%) |
Sep 23, 2024 | 66.92 | 67.38 | 64.78 | 65.05 | 59,907 | -1.48(-2.22%) |
Sep 20, 2024 | 66.00 | 67.40 | 65.69 | 66.53 | 49,728 | -0.56(-0.83%) |
Sep 19, 2024 | 67.46 | 67.46 | 65.57 | 67.09 | 61,045 | +1.95(+2.99%) |
Sep 18, 2024 | 66.09 | 67.02 | 64.81 | 65.14 | 56,912 | -1.04(-1.57%) |
Sep 17, 2024 | 64.56 | 66.21 | 64.56 | 66.18 | 74,773 | +1.48(+2.29%) |
Sep 16, 2024 | 64.83 | 65.46 | 63.69 | 64.70 | 42,437 | +1.24(+1.95%) |
Sep 13, 2024 | 65.00 | 65.00 | 62.95 | 63.46 | 49,308 | +0.06(+0.09%) |
Sep 12, 2024 | 63.20 | 64.14 | 62.18 | 63.40 | 32,487 | +0.94(+1.50%) |
Sep 11, 2024 | 62.79 | 63.02 | 59.98 | 62.46 | 66,200 | -0.02(-0.03%) |
Sep 10, 2024 | 65.41 | 65.41 | 61.24 | 62.48 | 82,318 | -3.36(-5.10%) |
Sep 09, 2024 | 64.72 | 66.80 | 64.06 | 65.84 | 53,823 | +0.76(+1.17%) |
Sep 06, 2024 | 67.97 | 68.16 | 64.66 | 65.08 | 57,381 | -2.77(-4.08%) |
Sep 05, 2024 | 67.91 | 68.03 | 66.35 | 67.85 | 48,359 | +0.83(+1.24%) |
Sep 04, 2024 | 68.48 | 68.90 | 66.88 | 67.02 | 55,555 | -1.14(-1.67%) |
Sep 03, 2024 | 70.61 | 70.88 | 67.85 | 68.16 | 74,424 | -4.15(-5.74%) |
Aug 30, 2024 | 72.65 | 72.69 | 71.44 | 72.31 | 21,200 | -1.06(-1.44%) |
Aug 29, 2024 | 73.94 | 74.17 | 72.78 | 73.37 | 28,424 | -0.01(-0.01%) |
Aug 28, 2024 | 71.60 | 73.41 | 71.34 | 73.38 | 45,231 | +0.91(+1.26%) |
Aug 27, 2024 | 73.64 | 74.14 | 72.10 | 72.47 | 25,680 | -1.71(-2.31%) |
Aug 26, 2024 | 73.54 | 75.19 | 73.26 | 74.18 | 47,884 | +1.75(+2.42%) |
Aug 23, 2024 | 69.55 | 72.68 | 69.55 | 72.43 | 34,578 | +3.74(+5.44%) |
Aug 22, 2024 | 69.66 | 69.66 | 68.47 | 68.69 | 44,701 | -0.38(-0.55%) |
Aug 21, 2024 | 69.30 | 69.93 | 68.47 | 69.07 | 45,716 | +0.50(+0.73%) |
Aug 20, 2024 | 70.48 | 70.66 | 68.56 | 68.57 | 34,563 | -2.13(-3.01%) |
Aug 19, 2024 | 70.43 | 71.28 | 70.19 | 70.70 | 30,206 | +0.81(+1.16%) |
Aug 16, 2024 | 70.06 | 71.11 | 69.79 | 69.89 | 24,952 | -0.90(-1.27%) |
Aug 15, 2024 | 70.38 | 70.91 | 69.36 | 70.79 | 31,611 | +1.64(+2.37%) |
Aug 14, 2024 | 70.23 | 70.35 | 69.14 | 69.15 | 32,192 | -0.74(-1.06%) |
Aug 13, 2024 | 69.54 | 70.14 | 68.73 | 69.89 | 47,620 | +0.30(+0.43%) |
Aug 12, 2024 | 69.06 | 70.64 | 68.57 | 69.59 | 35,273 | +1.12(+1.64%) |
Aug 09, 2024 | 68.64 | 68.75 | 67.64 | 68.47 | 39,537 | -0.19(-0.28%) |
Aug 08, 2024 | 68.13 | 69.50 | 68.12 | 68.66 | 51,071 | +1.06(+1.57%) |
Aug 07, 2024 | 69.76 | 70.42 | 66.95 | 67.60 | 56,775 | -0.05(-0.07%) |
Aug 06, 2024 | 67.28 | 68.87 | 66.48 | 67.65 | 51,550 | +1.64(+2.48%) |
Aug 05, 2024 | 66.26 | 67.17 | 62.61 | 66.01 | 45,694 | -3.60(-5.17%) |
Aug 02, 2024 | 73.50 | 73.50 | 68.91 | 69.61 | 87,558 | -5.27(-7.04%) |