Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 65.13 | 65.89 | 64.45 | 65.75 | 753,295 | +0.62(+0.95%) |
Sep 30, 2024 | 64.38 | 65.33 | 64.10 | 65.13 | 1,088,244 | +0.95(+1.48%) |
Sep 27, 2024 | 64.96 | 65.05 | 63.89 | 64.18 | 944,326 | -0.48(-0.74%) |
Sep 26, 2024 | 64.79 | 65.05 | 64.49 | 64.66 | 825,471 | +0.21(+0.33%) |
Sep 25, 2024 | 64.83 | 65.02 | 64.11 | 64.45 | 766,977 | -0.23(-0.36%) |
Sep 24, 2024 | 64.44 | 64.98 | 64.44 | 64.68 | 926,023 | +0.31(+0.48%) |
Sep 23, 2024 | 63.72 | 64.40 | 63.43 | 64.37 | 1,018,441 | +0.79(+1.24%) |
Sep 20, 2024 | 63.56 | 64.00 | 62.84 | 63.58 | 1,638,853 | +0.02(+0.03%) |
Sep 19, 2024 | 63.09 | 63.60 | 62.56 | 63.56 | 928,799 | +1.40(+2.25%) |
Sep 18, 2024 | 62.21 | 62.73 | 61.70 | 62.16 | 1,167,984 | +0.13(+0.21%) |
Sep 17, 2024 | 61.85 | 62.38 | 61.56 | 62.03 | 773,678 | +0.24(+0.39%) |
Sep 16, 2024 | 62.75 | 62.75 | 61.66 | 61.79 | 897,300 | -0.44(-0.71%) |
Sep 13, 2024 | 61.90 | 62.29 | 61.78 | 62.23 | 946,073 | +0.64(+1.04%) |
Sep 12, 2024 | 61.10 | 61.88 | 60.38 | 61.59 | 925,038 | +0.68(+1.12%) |
Sep 11, 2024 | 60.52 | 61.20 | 59.67 | 60.91 | 866,354 | +0.06(+0.10%) |
Sep 10, 2024 | 61.58 | 61.69 | 60.52 | 60.85 | 1,093,271 | -0.66(-1.07%) |
Sep 09, 2024 | 62.39 | 62.65 | 61.30 | 61.51 | 1,717,702 | -0.53(-0.85%) |
Sep 06, 2024 | 66.01 | 66.01 | 61.67 | 62.04 | 2,053,417 | -4.36(-6.57%) |
Sep 05, 2024 | 67.40 | 67.50 | 66.28 | 66.40 | 1,020,071 | -0.33(-0.49%) |
Sep 04, 2024 | 66.94 | 67.43 | 66.58 | 66.73 | 750,546 | -0.48(-0.71%) |
Sep 03, 2024 | 69.19 | 69.50 | 67.13 | 67.21 | 735,156 | -2.15(-3.10%) |
Aug 30, 2024 | 68.75 | 69.40 | 68.54 | 69.36 | 618,991 | +0.72(+1.05%) |
Aug 29, 2024 | 68.79 | 69.14 | 68.08 | 68.64 | 650,820 | +0.35(+0.51%) |
Aug 28, 2024 | 67.90 | 68.60 | 67.90 | 68.29 | 1,028,949 | +0.31(+0.46%) |
Aug 27, 2024 | 66.87 | 68.08 | 66.61 | 67.98 | 451,536 | +0.72(+1.07%) |
Aug 26, 2024 | 67.60 | 67.99 | 67.21 | 67.26 | 492,844 | +0.01(+0.01%) |
Aug 23, 2024 | 67.05 | 67.50 | 66.89 | 67.25 | 522,654 | +0.54(+0.81%) |
Aug 22, 2024 | 67.01 | 67.34 | 66.51 | 66.71 | 370,466 | -0.02(-0.03%) |
Aug 21, 2024 | 66.50 | 66.97 | 66.25 | 66.73 | 377,398 | +0.46(+0.69%) |
Aug 20, 2024 | 66.50 | 66.77 | 65.98 | 66.27 | 456,448 | -0.26(-0.39%) |
Aug 19, 2024 | 65.54 | 66.65 | 65.46 | 66.53 | 716,311 | +1.08(+1.65%) |
Aug 16, 2024 | 65.91 | 66.01 | 65.35 | 65.45 | 539,326 | -0.54(-0.82%) |
Aug 15, 2024 | 65.39 | 66.02 | 64.90 | 65.99 | 750,998 | +1.16(+1.79%) |
Aug 14, 2024 | 64.86 | 65.02 | 64.50 | 64.83 | 394,606 | -0.08(-0.12%) |
Aug 13, 2024 | 65.00 | 65.49 | 64.41 | 64.91 | 602,335 | +0.13(+0.20%) |
Aug 12, 2024 | 64.28 | 64.79 | 64.03 | 64.78 | 650,965 | +0.51(+0.79%) |
Aug 09, 2024 | 64.00 | 64.32 | 63.45 | 64.27 | 500,057 | +0.46(+0.72%) |
Aug 08, 2024 | 63.49 | 64.21 | 63.35 | 63.81 | 635,314 | +0.76(+1.21%) |
Aug 07, 2024 | 63.84 | 64.53 | 62.89 | 63.05 | 1,067,315 | -0.18(-0.28%) |
Aug 06, 2024 | 63.24 | 64.05 | 62.50 | 63.23 | 602,621 | +0.24(+0.38%) |
Aug 05, 2024 | 62.88 | 64.02 | 61.86 | 62.99 | 905,968 | -2.32(-3.55%) |
Aug 02, 2024 | 65.00 | 65.62 | 64.48 | 65.31 | 833,575 | -0.63(-0.96%) |