Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 64.16 | 64.16 | 63.50 | 63.82 | 112,879 | -0.25(-0.39%) |
Sep 30, 2024 | 63.76 | 64.09 | 63.54 | 64.07 | 146,829 | +0.21(+0.33%) |
Sep 27, 2024 | 63.77 | 64.13 | 63.77 | 63.86 | 115,291 | +0.27(+0.42%) |
Sep 26, 2024 | 63.49 | 63.62 | 63.34 | 63.59 | 221,863 | +0.45(+0.71%) |
Sep 25, 2024 | 63.62 | 63.62 | 63.02 | 63.14 | 105,253 | -0.40(-0.63%) |
Sep 24, 2024 | 63.67 | 63.67 | 63.38 | 63.54 | 170,897 | -0.24(-0.38%) |
Sep 23, 2024 | 63.74 | 63.85 | 63.63 | 63.78 | 61,650 | +0.17(+0.27%) |
Sep 20, 2024 | 63.58 | 63.66 | 63.39 | 63.61 | 127,151 | -0.26(-0.41%) |
Sep 19, 2024 | 63.98 | 64.04 | 63.58 | 63.87 | 104,248 | +0.73(+1.16%) |
Sep 18, 2024 | 63.32 | 63.60 | 63.09 | 63.14 | 88,952 | -0.10(-0.16%) |
Sep 17, 2024 | 63.25 | 63.55 | 63.02 | 63.24 | 120,138 | +0.10(+0.16%) |
Sep 16, 2024 | 62.93 | 63.15 | 62.81 | 63.14 | 73,896 | +0.45(+0.72%) |
Sep 13, 2024 | 62.42 | 62.77 | 62.41 | 62.69 | 117,454 | +0.50(+0.80%) |
Sep 12, 2024 | 61.98 | 62.23 | 61.65 | 62.19 | 118,862 | +0.25(+0.40%) |
Sep 11, 2024 | 61.84 | 61.98 | 60.76 | 61.94 | 260,803 | -0.01(-0.02%) |
Sep 10, 2024 | 62.06 | 62.08 | 61.47 | 61.95 | 85,208 | +0.02(+0.03%) |
Sep 09, 2024 | 61.68 | 62.14 | 61.55 | 61.93 | 78,761 | +0.59(+0.96%) |
Sep 06, 2024 | 62.03 | 62.28 | 61.24 | 61.34 | 142,814 | -0.70(-1.13%) |
Sep 05, 2024 | 62.62 | 62.62 | 61.81 | 62.04 | 93,349 | -0.42(-0.67%) |
Sep 04, 2024 | 62.44 | 62.83 | 62.29 | 62.46 | 189,805 | -0.05(-0.08%) |
Sep 03, 2024 | 62.92 | 63.02 | 62.32 | 62.51 | 254,002 | -0.68(-1.08%) |
Aug 30, 2024 | 62.78 | 63.22 | 62.53 | 63.19 | 90,171 | +0.49(+0.78%) |
Aug 29, 2024 | 62.73 | 62.96 | 62.25 | 62.70 | 84,934 | +0.24(+0.38%) |
Aug 28, 2024 | 62.53 | 62.71 | 62.18 | 62.46 | 75,879 | -0.08(-0.13%) |
Aug 27, 2024 | 62.61 | 62.61 | 62.41 | 62.54 | 79,264 | -0.08(-0.13%) |
Aug 26, 2024 | 62.75 | 62.91 | 62.53 | 62.62 | 52,881 | +0.12(+0.19%) |
Aug 23, 2024 | 62.04 | 62.55 | 62.02 | 62.50 | 69,982 | +0.72(+1.17%) |
Aug 22, 2024 | 61.93 | 61.98 | 61.59 | 61.78 | 79,956 | -0.13(-0.21%) |
Aug 21, 2024 | 61.87 | 61.93 | 61.70 | 61.91 | 88,559 | +0.23(+0.37%) |
Aug 20, 2024 | 61.91 | 61.91 | 61.62 | 61.68 | 103,975 | -0.28(-0.45%) |
Aug 19, 2024 | 61.56 | 61.96 | 61.56 | 61.96 | 199,485 | +0.47(+0.76%) |
Aug 16, 2024 | 61.27 | 61.51 | 61.18 | 61.49 | 104,447 | +0.20(+0.33%) |
Aug 15, 2024 | 61.22 | 61.34 | 60.95 | 61.29 | 59,611 | +0.71(+1.17%) |
Aug 14, 2024 | 60.41 | 60.68 | 60.35 | 60.58 | 103,356 | +0.26(+0.43%) |
Aug 13, 2024 | 59.95 | 60.33 | 59.74 | 60.32 | 95,605 | +0.58(+0.97%) |
Aug 12, 2024 | 60.02 | 60.02 | 59.59 | 59.74 | 97,365 | -0.20(-0.33%) |
Aug 09, 2024 | 59.88 | 59.99 | 59.57 | 59.94 | 82,362 | +0.05(+0.08%) |
Aug 08, 2024 | 59.21 | 59.91 | 59.21 | 59.89 | 74,282 | +1.04(+1.77%) |
Aug 07, 2024 | 59.69 | 59.97 | 58.79 | 58.85 | 71,102 | -0.29(-0.49%) |
Aug 06, 2024 | 58.88 | 59.80 | 58.72 | 59.14 | 110,794 | +0.39(+0.66%) |
Aug 05, 2024 | 58.80 | 59.23 | 58.53 | 58.75 | 121,430 | -1.45(-2.41%) |
Aug 02, 2024 | 60.62 | 60.78 | 59.65 | 60.20 | 100,512 | -1.02(-1.67%) |