Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 66.69 | 67.50 | 66.50 | 67.22 | 692,952 | +0.62(+0.93%) |
Oct 07, 2024 | 68.45 | 68.45 | 66.56 | 66.60 | 542,593 | -2.09(-3.04%) |
Oct 04, 2024 | 67.58 | 68.82 | 67.14 | 68.69 | 829,238 | +2.27(+3.42%) |
Oct 03, 2024 | 66.23 | 67.23 | 65.84 | 66.42 | 693,566 | -0.02(-0.03%) |
Oct 02, 2024 | 67.29 | 68.46 | 66.26 | 66.44 | 905,782 | -1.49(-2.19%) |
Oct 01, 2024 | 68.41 | 68.41 | 67.08 | 67.93 | 857,732 | -0.58(-0.85%) |
Sep 30, 2024 | 68.39 | 68.82 | 67.68 | 68.51 | 598,347 | -0.42(-0.61%) |
Sep 27, 2024 | 69.77 | 70.19 | 68.09 | 68.93 | 621,450 | -0.28(-0.40%) |
Sep 26, 2024 | 69.89 | 70.72 | 69.17 | 69.21 | 446,132 | -0.22(-0.32%) |
Sep 25, 2024 | 70.50 | 70.78 | 68.86 | 69.43 | 652,872 | -1.14(-1.62%) |
Sep 24, 2024 | 70.47 | 70.59 | 69.66 | 70.57 | 625,428 | +0.48(+0.68%) |
Sep 23, 2024 | 70.62 | 71.34 | 69.73 | 70.09 | 806,494 | -0.08(-0.11%) |
Sep 20, 2024 | 70.76 | 70.83 | 69.57 | 70.17 | 1,312,778 | -0.45(-0.64%) |
Sep 19, 2024 | 70.72 | 70.75 | 69.68 | 70.62 | 977,099 | +1.69(+2.45%) |
Sep 18, 2024 | 69.60 | 70.66 | 68.40 | 68.93 | 590,825 | -0.35(-0.51%) |
Sep 17, 2024 | 68.74 | 70.06 | 68.56 | 69.28 | 615,384 | +0.98(+1.43%) |
Sep 16, 2024 | 67.46 | 68.34 | 66.67 | 68.30 | 468,143 | +0.95(+1.41%) |
Sep 13, 2024 | 65.08 | 68.02 | 65.06 | 67.35 | 668,992 | +3.25(+5.07%) |
Sep 12, 2024 | 62.60 | 64.45 | 62.01 | 64.10 | 785,755 | +1.41(+2.25%) |
Sep 11, 2024 | 63.20 | 63.29 | 61.41 | 62.69 | 853,671 | -0.76(-1.20%) |
Sep 10, 2024 | 64.62 | 64.62 | 62.34 | 63.45 | 1,015,052 | -0.90(-1.40%) |
Sep 09, 2024 | 63.81 | 65.37 | 63.45 | 64.35 | 743,542 | +0.87(+1.37%) |
Sep 06, 2024 | 65.26 | 65.75 | 62.86 | 63.48 | 1,150,156 | -1.81(-2.77%) |
Sep 05, 2024 | 64.72 | 65.73 | 64.22 | 65.29 | 408,485 | +0.94(+1.46%) |
Sep 04, 2024 | 64.17 | 65.36 | 64.06 | 64.35 | 1,124,913 | -0.27(-0.42%) |
Sep 03, 2024 | 65.86 | 66.54 | 63.82 | 64.62 | 597,264 | -2.17(-3.25%) |
Aug 30, 2024 | 66.80 | 66.87 | 66.01 | 66.79 | 566,853 | +0.14(+0.21%) |
Aug 29, 2024 | 67.31 | 67.31 | 66.58 | 66.65 | 483,474 | -0.21(-0.31%) |
Aug 28, 2024 | 67.66 | 68.56 | 66.86 | 66.86 | 576,600 | -1.39(-2.04%) |
Aug 27, 2024 | 67.75 | 68.57 | 67.40 | 68.25 | 553,557 | -0.11(-0.16%) |
Aug 26, 2024 | 68.29 | 68.36 | 67.31 | 68.36 | 644,936 | +0.56(+0.83%) |
Aug 23, 2024 | 65.60 | 68.30 | 65.57 | 67.80 | 953,322 | +2.39(+3.65%) |
Aug 22, 2024 | 64.00 | 65.55 | 63.83 | 65.41 | 670,976 | +1.38(+2.16%) |
Aug 21, 2024 | 63.55 | 64.44 | 62.92 | 64.03 | 257,718 | +0.78(+1.23%) |
Aug 20, 2024 | 64.52 | 64.54 | 63.00 | 63.25 | 203,908 | -1.48(-2.29%) |
Aug 19, 2024 | 64.89 | 65.13 | 64.26 | 64.73 | 424,862 | -0.13(-0.20%) |
Aug 16, 2024 | 63.94 | 64.95 | 63.64 | 64.86 | 379,929 | +0.71(+1.11%) |
Aug 15, 2024 | 64.15 | 64.62 | 63.55 | 64.15 | 513,893 | +1.49(+2.38%) |
Aug 14, 2024 | 62.35 | 62.68 | 61.35 | 62.66 | 373,537 | +0.60(+0.97%) |
Aug 13, 2024 | 60.78 | 62.23 | 60.30 | 62.06 | 375,193 | +1.93(+3.21%) |
Aug 12, 2024 | 61.06 | 61.08 | 60.00 | 60.13 | 325,002 | -0.97(-1.59%) |
Aug 09, 2024 | 60.72 | 61.37 | 60.31 | 61.10 | 320,005 | +0.59(+0.98%) |
Aug 08, 2024 | 60.44 | 61.15 | 59.84 | 60.51 | 612,115 | +0.93(+1.56%) |
Aug 07, 2024 | 61.60 | 62.06 | 59.41 | 59.58 | 698,015 | -1.24(-2.04%) |
Aug 06, 2024 | 59.64 | 61.61 | 59.30 | 60.82 | 662,000 | +1.10(+1.84%) |
Aug 05, 2024 | 58.53 | 61.33 | 58.01 | 59.72 | 828,192 | -1.90(-3.08%) |
Aug 02, 2024 | 60.94 | 62.10 | 60.58 | 61.62 | 1,013,566 | -2.01(-3.16%) |