Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 59.49 | 59.71 | 57.93 | 58.41 | 136,928 | -1.13(-1.90%) |
Sep 30, 2024 | 60.89 | 61.16 | 59.08 | 59.54 | 107,244 | -1.32(-2.17%) |
Sep 27, 2024 | 61.10 | 62.45 | 60.66 | 60.86 | 122,066 | +0.38(+0.63%) |
Sep 26, 2024 | 59.76 | 61.26 | 59.45 | 60.48 | 98,708 | +1.44(+2.44%) |
Sep 25, 2024 | 60.21 | 60.64 | 58.61 | 59.04 | 108,876 | -1.51(-2.49%) |
Sep 24, 2024 | 60.94 | 61.42 | 60.27 | 60.55 | 89,467 | -0.20(-0.33%) |
Sep 23, 2024 | 61.87 | 61.87 | 60.10 | 60.75 | 82,280 | -0.77(-1.25%) |
Sep 20, 2024 | 61.82 | 61.82 | 60.60 | 61.52 | 94,605 | -0.22(-0.36%) |
Sep 19, 2024 | 61.96 | 62.03 | 61.13 | 61.74 | 109,053 | +0.81(+1.33%) |
Sep 18, 2024 | 61.01 | 62.38 | 60.74 | 60.93 | 137,427 | -0.14(-0.23%) |
Sep 17, 2024 | 60.64 | 61.88 | 59.97 | 61.07 | 139,445 | +0.58(+0.96%) |
Sep 16, 2024 | 62.67 | 63.45 | 60.48 | 60.49 | 177,041 | -2.14(-3.42%) |
Sep 13, 2024 | 63.26 | 64.81 | 62.05 | 62.63 | 125,099 | +0.34(+0.55%) |
Sep 12, 2024 | 61.46 | 62.89 | 61.07 | 62.29 | 144,379 | +1.31(+2.15%) |
Sep 11, 2024 | 58.09 | 61.34 | 58.06 | 60.98 | 143,603 | +2.76(+4.74%) |
Sep 10, 2024 | 58.68 | 58.68 | 57.28 | 58.22 | 224,194 | -0.45(-0.77%) |
Sep 09, 2024 | 62.13 | 62.67 | 58.59 | 58.67 | 444,844 | -4.24(-6.74%) |
Sep 06, 2024 | 61.00 | 66.30 | 60.72 | 62.91 | 496,617 | -3.17(-4.80%) |
Sep 05, 2024 | 69.04 | 69.31 | 65.97 | 66.08 | 127,946 | -2.81(-4.08%) |
Sep 04, 2024 | 69.42 | 69.70 | 68.42 | 68.89 | 63,159 | -0.65(-0.93%) |
Sep 03, 2024 | 72.21 | 72.21 | 69.41 | 69.54 | 68,570 | -2.84(-3.92%) |
Aug 30, 2024 | 71.73 | 72.52 | 70.86 | 72.38 | 89,989 | +1.21(+1.70%) |
Aug 29, 2024 | 70.88 | 72.33 | 70.83 | 71.17 | 252,085 | +0.37(+0.52%) |
Aug 28, 2024 | 70.51 | 71.00 | 70.16 | 70.80 | 50,899 | +0.04(+0.06%) |
Aug 27, 2024 | 70.95 | 71.16 | 70.39 | 70.76 | 40,808 | -0.94(-1.31%) |
Aug 26, 2024 | 71.67 | 72.84 | 71.48 | 71.70 | 79,826 | +0.12(+0.17%) |
Aug 23, 2024 | 67.52 | 72.52 | 67.52 | 71.58 | 124,585 | +4.17(+6.19%) |
Aug 22, 2024 | 68.73 | 68.73 | 67.17 | 67.41 | 93,002 | -0.87(-1.27%) |
Aug 21, 2024 | 67.99 | 68.59 | 67.14 | 68.28 | 112,505 | -0.79(-1.14%) |
Aug 20, 2024 | 69.02 | 69.17 | 68.02 | 69.07 | 83,206 | +0.25(+0.36%) |
Aug 19, 2024 | 69.52 | 69.71 | 68.57 | 68.82 | 47,816 | -0.23(-0.33%) |
Aug 16, 2024 | 68.12 | 69.42 | 68.12 | 69.05 | 37,293 | +0.50(+0.73%) |
Aug 15, 2024 | 68.37 | 69.58 | 67.56 | 68.55 | 81,924 | +1.56(+2.33%) |
Aug 14, 2024 | 67.42 | 68.25 | 66.84 | 66.99 | 96,598 | -0.72(-1.06%) |
Aug 13, 2024 | 66.17 | 68.13 | 65.97 | 67.71 | 53,520 | +2.29(+3.50%) |
Aug 12, 2024 | 66.23 | 66.90 | 65.18 | 65.42 | 53,962 | -0.87(-1.31%) |
Aug 09, 2024 | 67.32 | 67.57 | 66.11 | 66.29 | 44,722 | -1.11(-1.65%) |
Aug 08, 2024 | 67.09 | 67.89 | 66.42 | 67.40 | 165,910 | +1.30(+1.97%) |
Aug 07, 2024 | 68.65 | 69.51 | 65.70 | 66.10 | 137,311 | -1.74(-2.56%) |
Aug 06, 2024 | 68.21 | 69.08 | 67.26 | 67.84 | 213,227 | -0.29(-0.43%) |
Aug 05, 2024 | 65.40 | 68.23 | 64.54 | 68.13 | 51,932 | -1.21(-1.75%) |
Aug 02, 2024 | 68.32 | 69.44 | 67.77 | 69.34 | 108,561 | -0.38(-0.55%) |