Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 73.02 | 73.02 | 71.98 | 72.14 | 2,100 | -0.48(-0.66%) |
Dec 05, 2024 | 72.76 | 73.08 | 72.62 | 72.62 | 8,755 | -0.37(-0.51%) |
Dec 04, 2024 | 72.93 | 73.09 | 72.31 | 72.99 | 8,219 | +0.77(+1.06%) |
Dec 03, 2024 | 72.55 | 72.55 | 72.00 | 72.22 | 2,137 | -0.65(-0.89%) |
Dec 02, 2024 | 72.99 | 72.99 | 72.18 | 72.87 | 2,841 | -0.05(-0.07%) |
Nov 29, 2024 | 72.95 | 72.95 | 72.70 | 72.92 | 1,511 | +0.37(+0.51%) |
Nov 27, 2024 | 72.87 | 72.87 | 72.55 | 72.55 | 1,661 | +0.37(+0.51%) |
Nov 26, 2024 | 72.49 | 72.49 | 72.09 | 72.18 | 50,625 | -0.80(-1.09%) |
Nov 25, 2024 | 73.04 | 73.66 | 72.98 | 72.98 | 6,288 | +0.79(+1.10%) |
Nov 22, 2024 | 70.65 | 72.18 | 70.65 | 72.18 | 26,604 | +1.52(+2.15%) |
Nov 21, 2024 | 69.84 | 70.66 | 69.84 | 70.66 | 3,762 | +1.39(+2.01%) |
Nov 20, 2024 | 69.02 | 69.27 | 68.77 | 69.27 | 8,084 | -0.04(-0.06%) |
Nov 19, 2024 | 68.32 | 69.30 | 68.32 | 69.30 | 1,753 | +0.25(+0.36%) |
Nov 18, 2024 | 68.91 | 69.45 | 68.91 | 69.05 | 2,569 | +0.19(+0.28%) |
Nov 15, 2024 | 69.66 | 69.66 | 68.69 | 68.86 | 3,491 | -0.49(-0.71%) |
Nov 14, 2024 | 70.22 | 70.22 | 69.35 | 69.36 | 4,204 | -0.68(-0.98%) |
Nov 13, 2024 | 71.27 | 71.27 | 70.04 | 70.04 | 3,343 | -0.74(-1.05%) |
Nov 12, 2024 | 71.21 | 71.85 | 70.60 | 70.78 | 5,843 | -1.02(-1.43%) |
Nov 11, 2024 | 71.30 | 71.81 | 71.10 | 71.81 | 2,408 | +1.21(+1.72%) |
Nov 08, 2024 | 69.82 | 70.70 | 69.82 | 70.60 | 4,651 | +1.03(+1.48%) |
Nov 07, 2024 | 70.51 | 70.51 | 69.56 | 69.56 | 4,891 | -1.11(-1.57%) |
Nov 06, 2024 | 69.21 | 70.81 | 69.21 | 70.67 | 14,464 | +4.60(+6.97%) |
Nov 05, 2024 | 65.46 | 66.07 | 65.46 | 66.07 | 114,665 | +2.04(+3.19%) |
Nov 04, 2024 | 64.31 | 64.82 | 64.02 | 64.02 | 16,669 | -0.62(-0.96%) |
Nov 01, 2024 | 64.94 | 65.10 | 64.60 | 64.64 | 29,232 | +0.13(+0.20%) |
Oct 31, 2024 | 65.34 | 65.34 | 64.51 | 64.51 | 2,122 | -0.97(-1.47%) |
Oct 30, 2024 | 65.11 | 66.03 | 65.11 | 65.48 | 4,000 | +0.18(+0.28%) |
Oct 29, 2024 | 64.94 | 65.30 | 64.53 | 65.30 | 7,904 | -0.07(-0.11%) |
Oct 28, 2024 | 64.29 | 65.45 | 64.29 | 65.37 | 9,648 | +1.33(+2.08%) |
Oct 25, 2024 | 64.70 | 64.85 | 63.92 | 64.04 | 7,207 | -0.24(-0.38%) |
Oct 24, 2024 | 64.45 | 64.50 | 63.91 | 64.28 | 15,804 | +0.06(+0.09%) |
Oct 23, 2024 | 64.27 | 64.47 | 63.67 | 64.22 | 312,903 | -0.46(-0.72%) |
Oct 22, 2024 | 64.53 | 64.77 | 64.36 | 64.68 | 6,907 | -0.27(-0.41%) |
Oct 21, 2024 | 66.21 | 66.21 | 64.95 | 64.95 | 4,309 | -1.30(-1.96%) |
Oct 18, 2024 | 66.52 | 66.52 | 66.18 | 66.25 | 5,658 | -0.26(-0.40%) |
Oct 17, 2024 | 65.96 | 66.51 | 65.84 | 66.51 | 2,581 | +0.69(+1.05%) |
Oct 16, 2024 | 65.73 | 65.98 | 65.73 | 65.82 | 1,648 | +1.12(+1.73%) |
Oct 15, 2024 | 63.91 | 65.21 | 63.91 | 64.70 | 4,762 | +0.48(+0.75%) |
Oct 14, 2024 | 64.30 | 64.30 | 64.01 | 64.22 | 1,093 | -0.15(-0.23%) |
Oct 11, 2024 | 62.82 | 64.37 | 62.82 | 64.37 | 2,957 | +1.52(+2.42%) |
Oct 10, 2024 | 62.45 | 62.85 | 62.10 | 62.85 | 2,517 | +0.06(+0.09%) |
Oct 09, 2024 | 62.71 | 63.10 | 62.71 | 62.79 | 1,703 | +0.03(+0.05%) |
Oct 08, 2024 | 62.61 | 62.85 | 62.61 | 62.76 | 2,759 | -0.16(-0.26%) |
Oct 07, 2024 | 63.64 | 63.64 | 62.93 | 62.93 | 3,098 | -0.70(-1.10%) |
Oct 04, 2024 | 63.53 | 63.63 | 63.44 | 63.63 | 3,811 | +0.84(+1.34%) |
Oct 03, 2024 | 62.85 | 63.14 | 62.65 | 62.79 | 9,346 | -0.41(-0.65%) |
Oct 02, 2024 | 63.45 | 63.67 | 63.15 | 63.20 | 9,313 | -0.05(-0.07%) |