Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 64.72 | 64.72 | 63.62 | 64.10 | 212,033 | -0.76(-1.17%) |
Sep 30, 2024 | 64.47 | 64.94 | 64.24 | 64.86 | 182,445 | +0.14(+0.22%) |
Sep 27, 2024 | 64.91 | 65.32 | 64.45 | 64.72 | 171,983 | +0.41(+0.64%) |
Sep 26, 2024 | 64.55 | 64.82 | 64.14 | 64.31 | 207,713 | +0.53(+0.83%) |
Sep 25, 2024 | 64.59 | 64.59 | 63.74 | 63.78 | 194,429 | -0.79(-1.22%) |
Sep 24, 2024 | 64.79 | 64.85 | 64.25 | 64.57 | 195,119 | +0.12(+0.19%) |
Sep 23, 2024 | 64.69 | 64.88 | 64.20 | 64.45 | 199,203 | -0.04(-0.06%) |
Sep 20, 2024 | 64.90 | 64.90 | 64.33 | 64.49 | 200,836 | -0.62(-0.95%) |
Sep 19, 2024 | 65.19 | 65.19 | 64.50 | 65.11 | 322,960 | +1.36(+2.13%) |
Sep 18, 2024 | 63.74 | 65.20 | 63.50 | 63.75 | 295,407 | -0.05(-0.08%) |
Sep 17, 2024 | 63.70 | 64.39 | 63.56 | 63.80 | 226,391 | +0.29(+0.46%) |
Sep 16, 2024 | 63.34 | 63.52 | 63.08 | 63.51 | 213,639 | +0.38(+0.60%) |
Sep 13, 2024 | 62.26 | 63.19 | 62.26 | 63.13 | 202,226 | +1.45(+2.35%) |
Sep 12, 2024 | 61.33 | 61.94 | 60.83 | 61.68 | 174,056 | +0.64(+1.05%) |
Sep 11, 2024 | 60.68 | 61.07 | 59.65 | 61.04 | 341,683 | +0.19(+0.31%) |
Sep 10, 2024 | 61.12 | 61.12 | 60.24 | 60.85 | 215,016 | -0.19(-0.31%) |
Sep 09, 2024 | 61.07 | 61.50 | 60.93 | 61.04 | 185,292 | +0.09(+0.15%) |
Sep 06, 2024 | 62.12 | 62.38 | 60.74 | 60.95 | 247,823 | -1.12(-1.80%) |
Sep 05, 2024 | 62.62 | 62.62 | 61.79 | 62.07 | 198,536 | -0.34(-0.54%) |
Sep 04, 2024 | 62.41 | 62.98 | 62.19 | 62.41 | 188,444 | -0.19(-0.30%) |
Sep 03, 2024 | 63.87 | 64.07 | 62.40 | 62.60 | 214,079 | -1.83(-2.84%) |
Aug 30, 2024 | 64.32 | 64.45 | 63.64 | 64.43 | 141,755 | +0.52(+0.81%) |
Aug 29, 2024 | 64.09 | 64.60 | 63.64 | 63.91 | 429,888 | +0.25(+0.39%) |
Aug 28, 2024 | 63.70 | 63.95 | 63.27 | 63.66 | 179,283 | -0.22(-0.34%) |
Aug 27, 2024 | 63.93 | 64.06 | 63.61 | 63.88 | 409,041 | -0.35(-0.54%) |
Aug 26, 2024 | 64.77 | 64.91 | 64.20 | 64.23 | 295,090 | -0.14(-0.22%) |
Aug 23, 2024 | 63.02 | 64.56 | 62.89 | 64.37 | 163,619 | +1.83(+2.93%) |
Aug 22, 2024 | 63.06 | 63.23 | 62.45 | 62.54 | 232,381 | -0.48(-0.76%) |
Aug 21, 2024 | 62.64 | 63.02 | 62.32 | 63.02 | 177,428 | +0.74(+1.19%) |
Aug 20, 2024 | 62.92 | 62.92 | 62.11 | 62.28 | 238,918 | -0.67(-1.06%) |
Aug 19, 2024 | 62.51 | 62.95 | 62.42 | 62.95 | 165,171 | +0.63(+1.01%) |
Aug 16, 2024 | 62.03 | 62.71 | 62.03 | 62.32 | 210,368 | +0.09(+0.14%) |
Aug 15, 2024 | 61.82 | 62.46 | 61.71 | 62.23 | 238,259 | +1.46(+2.40%) |
Aug 14, 2024 | 61.14 | 61.17 | 60.49 | 60.77 | 239,003 | -0.26(-0.43%) |
Aug 13, 2024 | 60.48 | 61.11 | 60.16 | 61.03 | 208,113 | +1.01(+1.68%) |
Aug 12, 2024 | 60.69 | 60.69 | 59.88 | 60.02 | 269,887 | -0.59(-0.97%) |
Aug 09, 2024 | 60.74 | 60.75 | 60.21 | 60.61 | 201,559 | +0.05(+0.08%) |
Aug 08, 2024 | 59.93 | 60.63 | 59.66 | 60.56 | 175,444 | +1.31(+2.21%) |
Aug 07, 2024 | 60.79 | 60.80 | 59.14 | 59.25 | 301,161 | -0.61(-1.02%) |
Aug 06, 2024 | 59.71 | 60.61 | 59.00 | 59.86 | 330,815 | +0.43(+0.72%) |
Aug 05, 2024 | 58.23 | 60.04 | 58.00 | 59.43 | 444,501 | -1.76(-2.88%) |
Aug 02, 2024 | 61.58 | 61.65 | 60.59 | 61.19 | 456,782 | -2.10(-3.32%) |