Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 64.65 | 65.70 | 64.65 | 65.65 | 55,528 | +1.38(+2.15%) |
Oct 10, 2024 | 64.36 | 64.54 | 64.07 | 64.27 | 39,463 | -0.26(-0.40%) |
Oct 09, 2024 | 63.86 | 64.67 | 63.83 | 64.53 | 52,943 | +0.64(+1.00%) |
Oct 08, 2024 | 63.83 | 64.04 | 63.68 | 63.89 | 77,799 | +0.34(+0.54%) |
Oct 07, 2024 | 64.25 | 64.25 | 63.33 | 63.55 | 54,580 | -0.76(-1.18%) |
Oct 04, 2024 | 63.65 | 64.35 | 63.65 | 64.31 | 47,004 | +1.12(+1.77%) |
Oct 03, 2024 | 63.22 | 63.37 | 62.86 | 63.19 | 138,501 | -0.30(-0.47%) |
Oct 02, 2024 | 63.28 | 63.62 | 63.10 | 63.49 | 45,706 | +0.11(+0.17%) |
Oct 01, 2024 | 63.72 | 63.74 | 63.00 | 63.38 | 88,810 | -0.48(-0.74%) |
Sep 30, 2024 | 63.46 | 63.86 | 63.25 | 63.86 | 274,330 | +0.23(+0.35%) |
Sep 27, 2024 | 63.61 | 64.04 | 63.53 | 63.63 | 44,438 | +0.22(+0.35%) |
Sep 26, 2024 | 63.28 | 63.57 | 63.24 | 63.41 | 49,668 | +0.31(+0.49%) |
Sep 25, 2024 | 63.54 | 63.55 | 62.95 | 63.10 | 57,409 | -0.38(-0.60%) |
Sep 24, 2024 | 63.98 | 63.98 | 63.33 | 63.48 | 86,027 | -0.63(-0.98%) |
Sep 23, 2024 | 64.10 | 64.36 | 63.99 | 64.11 | 74,057 | +0.06(+0.09%) |
Sep 20, 2024 | 64.13 | 64.13 | 63.75 | 64.05 | 50,188 | -0.25(-0.38%) |
Sep 19, 2024 | 64.31 | 64.35 | 63.81 | 64.30 | 69,545 | +0.88(+1.38%) |
Sep 18, 2024 | 63.65 | 63.94 | 63.27 | 63.42 | 46,118 | -0.13(-0.20%) |
Sep 17, 2024 | 63.35 | 63.85 | 63.35 | 63.55 | 64,637 | +0.31(+0.49%) |
Sep 16, 2024 | 62.63 | 63.24 | 62.63 | 63.24 | 49,247 | +0.77(+1.23%) |
Sep 13, 2024 | 62.32 | 62.59 | 62.29 | 62.47 | 41,312 | +0.39(+0.63%) |
Sep 12, 2024 | 61.88 | 62.11 | 61.48 | 62.08 | 64,826 | +0.31(+0.50%) |
Sep 11, 2024 | 61.83 | 61.87 | 60.51 | 61.78 | 59,475 | -0.31(-0.50%) |
Sep 10, 2024 | 62.91 | 62.91 | 61.32 | 62.08 | 64,820 | -0.53(-0.84%) |
Sep 09, 2024 | 62.34 | 63.01 | 62.30 | 62.61 | 69,712 | +0.79(+1.27%) |
Sep 06, 2024 | 62.79 | 63.13 | 61.69 | 61.83 | 55,604 | -0.98(-1.55%) |
Sep 05, 2024 | 63.61 | 63.65 | 62.54 | 62.80 | 60,429 | -0.62(-0.97%) |
Sep 04, 2024 | 63.45 | 63.87 | 63.14 | 63.42 | 520,828 | -0.04(-0.06%) |
Sep 03, 2024 | 63.77 | 64.13 | 63.19 | 63.46 | 96,196 | -0.51(-0.79%) |
Aug 30, 2024 | 63.70 | 64.07 | 63.38 | 63.97 | 54,048 | +0.50(+0.78%) |
Aug 29, 2024 | 63.22 | 63.71 | 62.79 | 63.47 | 56,645 | +0.57(+0.90%) |
Aug 28, 2024 | 62.73 | 63.19 | 62.56 | 62.90 | 55,154 | +0.12(+0.19%) |
Aug 27, 2024 | 62.52 | 62.82 | 62.52 | 62.78 | 94,610 | +0.17(+0.27%) |
Aug 26, 2024 | 62.76 | 62.96 | 62.47 | 62.61 | 76,896 | +0.16(+0.26%) |
Aug 23, 2024 | 61.88 | 62.60 | 61.82 | 62.45 | 50,600 | +0.85(+1.37%) |
Aug 22, 2024 | 61.42 | 61.70 | 61.42 | 61.61 | 123,198 | +0.15(+0.24%) |
Aug 21, 2024 | 61.57 | 61.57 | 61.07 | 61.46 | 52,848 | +0.06(+0.10%) |
Aug 20, 2024 | 61.67 | 61.67 | 61.34 | 61.40 | 70,900 | -0.33(-0.53%) |
Aug 19, 2024 | 61.50 | 61.73 | 61.48 | 61.73 | 43,407 | +0.40(+0.65%) |
Aug 16, 2024 | 60.84 | 61.39 | 60.84 | 61.33 | 57,052 | +0.35(+0.57%) |
Aug 15, 2024 | 60.97 | 61.24 | 60.77 | 60.98 | 40,764 | +0.68(+1.12%) |
Aug 14, 2024 | 59.80 | 60.34 | 59.76 | 60.30 | 70,955 | +0.72(+1.20%) |
Aug 13, 2024 | 59.37 | 59.62 | 59.02 | 59.58 | 96,133 | +0.56(+0.94%) |
Aug 12, 2024 | 59.54 | 59.67 | 58.97 | 59.03 | 59,306 | -0.36(-0.60%) |
Aug 09, 2024 | 59.15 | 59.53 | 58.91 | 59.39 | 41,473 | +0.28(+0.47%) |
Aug 08, 2024 | 58.52 | 59.22 | 58.52 | 59.11 | 60,127 | +0.93(+1.59%) |
Aug 07, 2024 | 58.94 | 59.32 | 58.12 | 58.18 | 71,935 | -0.01(-0.02%) |
Aug 06, 2024 | 57.70 | 58.83 | 57.51 | 58.19 | 151,317 | +0.74(+1.28%) |
Aug 05, 2024 | 57.37 | 57.88 | 56.93 | 57.45 | 135,143 | -1.73(-2.93%) |
Aug 02, 2024 | 59.82 | 60.00 | 58.70 | 59.19 | 254,726 | -1.50(-2.48%) |