Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 61.97 | 63.28 | 61.63 | 63.19 | 189,259 | +0.94(+1.51%) |
Oct 08, 2024 | 62.05 | 62.30 | 61.57 | 62.25 | 179,498 | -0.44(-0.70%) |
Oct 07, 2024 | 62.63 | 63.15 | 61.98 | 62.69 | 194,534 | -0.45(-0.71%) |
Oct 04, 2024 | 64.30 | 64.30 | 62.82 | 63.14 | 243,366 | +0.65(+1.04%) |
Oct 03, 2024 | 62.36 | 63.47 | 61.74 | 62.49 | 234,632 | -0.85(-1.34%) |
Oct 02, 2024 | 62.26 | 63.95 | 62.26 | 63.34 | 247,555 | +1.08(+1.73%) |
Oct 01, 2024 | 63.74 | 64.03 | 61.67 | 62.26 | 376,200 | -1.86(-2.90%) |
Sep 30, 2024 | 62.64 | 64.31 | 62.08 | 64.12 | 499,736 | +0.55(+0.87%) |
Sep 27, 2024 | 64.07 | 64.55 | 63.00 | 63.57 | 315,842 | +0.19(+0.30%) |
Sep 26, 2024 | 63.06 | 64.41 | 62.37 | 63.38 | 471,226 | +2.90(+4.79%) |
Sep 25, 2024 | 61.15 | 61.60 | 60.03 | 60.48 | 469,381 | -1.29(-2.09%) |
Sep 24, 2024 | 61.51 | 62.69 | 61.14 | 61.77 | 358,829 | +1.19(+1.96%) |
Sep 23, 2024 | 60.15 | 60.87 | 59.58 | 60.58 | 447,348 | +0.93(+1.56%) |
Sep 20, 2024 | 60.74 | 61.07 | 59.31 | 59.65 | 1,855,344 | -1.81(-2.95%) |
Sep 19, 2024 | 61.91 | 62.05 | 60.80 | 61.46 | 336,160 | +1.96(+3.29%) |
Sep 18, 2024 | 59.38 | 61.97 | 59.00 | 59.50 | 416,072 | +0.46(+0.78%) |
Sep 17, 2024 | 59.62 | 60.68 | 58.73 | 59.04 | 260,428 | +0.46(+0.79%) |
Sep 16, 2024 | 59.09 | 59.92 | 57.96 | 58.58 | 565,669 | -1.07(-1.79%) |
Sep 13, 2024 | 59.11 | 60.10 | 58.74 | 59.65 | 280,488 | +1.42(+2.44%) |
Sep 12, 2024 | 58.59 | 58.86 | 57.34 | 58.23 | 482,939 | -0.51(-0.87%) |
Sep 11, 2024 | 58.00 | 58.79 | 56.63 | 58.74 | 328,730 | +0.82(+1.42%) |
Sep 10, 2024 | 57.67 | 58.32 | 56.64 | 57.92 | 351,284 | +0.06(+0.10%) |
Sep 09, 2024 | 58.46 | 58.69 | 57.50 | 57.86 | 472,796 | -0.32(-0.55%) |
Sep 06, 2024 | 59.33 | 59.48 | 57.87 | 58.18 | 455,594 | -1.49(-2.50%) |
Sep 05, 2024 | 60.69 | 61.26 | 59.41 | 59.67 | 499,124 | -1.31(-2.15%) |
Sep 04, 2024 | 61.60 | 62.15 | 60.44 | 60.98 | 581,662 | -1.19(-1.91%) |
Sep 03, 2024 | 65.45 | 65.71 | 62.12 | 62.17 | 490,592 | -4.93(-7.35%) |
Aug 30, 2024 | 66.96 | 67.87 | 66.62 | 67.10 | 1,026,856 | +0.89(+1.34%) |
Aug 29, 2024 | 64.62 | 66.67 | 64.28 | 66.21 | 583,745 | +2.58(+4.06%) |
Aug 28, 2024 | 64.85 | 65.03 | 63.58 | 63.63 | 322,908 | -1.33(-2.04%) |
Aug 27, 2024 | 65.70 | 66.97 | 64.82 | 64.95 | 503,255 | -1.26(-1.90%) |
Aug 26, 2024 | 67.54 | 67.91 | 66.06 | 66.21 | 269,691 | -1.49(-2.19%) |
Aug 23, 2024 | 66.27 | 68.00 | 65.83 | 67.70 | 344,710 | +2.50(+3.84%) |
Aug 22, 2024 | 66.69 | 67.27 | 65.07 | 65.19 | 285,100 | -1.56(-2.33%) |
Aug 21, 2024 | 64.97 | 67.01 | 64.50 | 66.75 | 256,503 | +2.46(+3.83%) |
Aug 20, 2024 | 65.11 | 65.43 | 63.73 | 64.29 | 189,582 | -1.24(-1.89%) |
Aug 19, 2024 | 65.77 | 66.07 | 64.74 | 65.52 | 226,877 | -0.30(-0.45%) |
Aug 16, 2024 | 64.53 | 66.76 | 64.24 | 65.82 | 480,197 | +0.86(+1.32%) |
Aug 15, 2024 | 61.50 | 65.06 | 61.41 | 64.96 | 652,359 | +5.49(+9.24%) |
Aug 14, 2024 | 61.33 | 61.33 | 59.18 | 59.47 | 343,304 | -1.53(-2.50%) |
Aug 13, 2024 | 61.04 | 61.22 | 60.05 | 61.00 | 1,091,906 | +0.77(+1.27%) |
Aug 12, 2024 | 61.81 | 62.56 | 59.88 | 60.23 | 641,409 | +0.05(+0.08%) |
Aug 09, 2024 | 60.38 | 61.32 | 59.91 | 60.18 | 466,621 | -0.56(-0.92%) |
Aug 08, 2024 | 61.29 | 61.71 | 59.64 | 60.74 | 545,171 | +1.14(+1.91%) |
Aug 07, 2024 | 62.84 | 63.37 | 59.45 | 59.60 | 1,096,444 | -4.48(-6.99%) |
Aug 06, 2024 | 64.56 | 65.66 | 63.77 | 64.08 | 730,710 | -0.41(-0.63%) |
Aug 05, 2024 | 62.18 | 65.59 | 62.18 | 64.49 | 568,561 | -1.53(-2.31%) |
Aug 02, 2024 | 65.08 | 66.40 | 64.52 | 66.01 | 748,248 | -2.09(-3.07%) |