Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 65.77 | 65.90 | 65.16 | 65.69 | 346,940 | -0.14(-0.21%) |
Sep 30, 2024 | 65.60 | 65.86 | 65.22 | 65.83 | 172,918 | +0.17(+0.26%) |
Sep 27, 2024 | 65.64 | 66.00 | 65.49 | 65.66 | 397,252 | +0.30(+0.46%) |
Sep 26, 2024 | 65.41 | 65.66 | 65.22 | 65.36 | 341,333 | +0.25(+0.38%) |
Sep 25, 2024 | 65.60 | 65.60 | 65.01 | 65.11 | 244,059 | -0.54(-0.82%) |
Sep 24, 2024 | 65.79 | 65.81 | 65.45 | 65.65 | 239,292 | +0.15(+0.23%) |
Sep 23, 2024 | 65.40 | 65.57 | 65.23 | 65.50 | 346,447 | +0.02(+0.03%) |
Sep 20, 2024 | 65.48 | 65.58 | 65.17 | 65.48 | 524,997 | -0.28(-0.43%) |
Sep 19, 2024 | 65.85 | 66.07 | 65.34 | 65.76 | 147,346 | +1.02(+1.58%) |
Sep 18, 2024 | 64.80 | 65.43 | 64.64 | 64.74 | 191,881 | +0.07(+0.11%) |
Sep 17, 2024 | 64.50 | 64.94 | 64.41 | 64.67 | 199,821 | +0.41(+0.64%) |
Sep 16, 2024 | 64.07 | 64.33 | 63.95 | 64.26 | 216,678 | +0.38(+0.59%) |
Sep 13, 2024 | 63.58 | 64.03 | 63.58 | 63.88 | 133,621 | +0.62(+0.98%) |
Sep 12, 2024 | 62.78 | 63.30 | 62.54 | 63.26 | 270,899 | +0.64(+1.02%) |
Sep 11, 2024 | 62.33 | 62.72 | 61.33 | 62.62 | 601,665 | +0.17(+0.27%) |
Sep 10, 2024 | 62.94 | 62.94 | 61.96 | 62.45 | 177,018 | -0.38(-0.60%) |
Sep 09, 2024 | 62.56 | 63.14 | 62.56 | 62.83 | 161,023 | +0.58(+0.93%) |
Sep 06, 2024 | 63.20 | 63.47 | 62.17 | 62.25 | 253,241 | -0.86(-1.36%) |
Sep 05, 2024 | 63.57 | 63.62 | 62.90 | 63.11 | 399,901 | -0.36(-0.57%) |
Sep 04, 2024 | 63.64 | 63.93 | 63.34 | 63.47 | 465,901 | -0.34(-0.53%) |
Sep 03, 2024 | 64.81 | 64.81 | 63.58 | 63.81 | 182,544 | -1.32(-2.03%) |
Aug 30, 2024 | 64.80 | 65.16 | 64.36 | 65.13 | 185,304 | +0.51(+0.79%) |
Aug 29, 2024 | 64.81 | 65.04 | 64.30 | 64.62 | 189,100 | +0.25(+0.39%) |
Aug 28, 2024 | 64.50 | 64.63 | 64.05 | 64.37 | 225,479 | -0.26(-0.40%) |
Aug 27, 2024 | 64.61 | 64.74 | 64.47 | 64.63 | 207,413 | -0.09(-0.14%) |
Aug 26, 2024 | 65.02 | 65.11 | 64.68 | 64.72 | 198,868 | -0.02(-0.03%) |
Aug 23, 2024 | 64.18 | 64.79 | 64.08 | 64.74 | 197,442 | +1.04(+1.63%) |
Aug 22, 2024 | 64.07 | 64.15 | 63.60 | 63.70 | 229,353 | -0.27(-0.42%) |
Aug 21, 2024 | 63.83 | 64.10 | 63.70 | 63.97 | 202,332 | +0.54(+0.85%) |
Aug 20, 2024 | 63.82 | 63.90 | 63.37 | 63.43 | 254,381 | -0.49(-0.77%) |
Aug 19, 2024 | 63.46 | 63.92 | 63.46 | 63.92 | 134,585 | +0.44(+0.69%) |
Aug 16, 2024 | 63.15 | 63.56 | 63.15 | 63.48 | 152,357 | +0.07(+0.11%) |
Aug 15, 2024 | 63.10 | 63.50 | 62.95 | 63.41 | 186,095 | +1.21(+1.95%) |
Aug 14, 2024 | 62.30 | 62.33 | 61.93 | 62.20 | 205,056 | +0.02(+0.03%) |
Aug 13, 2024 | 61.94 | 62.18 | 61.50 | 62.18 | 316,175 | +0.48(+0.78%) |
Aug 12, 2024 | 62.02 | 62.02 | 61.54 | 61.70 | 200,557 | -0.13(-0.21%) |
Aug 09, 2024 | 61.54 | 61.98 | 61.29 | 61.83 | 234,666 | +0.17(+0.28%) |
Aug 08, 2024 | 60.78 | 61.68 | 60.78 | 61.66 | 227,911 | +1.38(+2.29%) |
Aug 07, 2024 | 61.39 | 61.72 | 60.27 | 60.28 | 245,730 | -0.35(-0.58%) |
Aug 06, 2024 | 60.12 | 61.43 | 60.12 | 60.63 | 539,553 | +0.58(+0.97%) |
Aug 05, 2024 | 59.50 | 60.67 | 59.22 | 60.05 | 589,612 | -1.52(-2.47%) |
Aug 02, 2024 | 62.34 | 62.42 | 61.16 | 61.57 | 376,063 | -1.69(-2.67%) |