Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 70.53 | 71.69 | 70.50 | 71.22 | 550,494 | +0.83(+1.18%) |
Oct 01, 2024 | 73.17 | 73.22 | 69.81 | 70.39 | 552,486 | -2.70(-3.69%) |
Sep 30, 2024 | 72.02 | 73.21 | 71.14 | 73.09 | 273,822 | +0.88(+1.22%) |
Sep 27, 2024 | 73.13 | 73.22 | 72.18 | 72.21 | 375,441 | -0.67(-0.92%) |
Sep 26, 2024 | 73.49 | 74.02 | 72.37 | 72.88 | 456,373 | -0.48(-0.65%) |
Sep 25, 2024 | 72.08 | 74.40 | 72.02 | 73.36 | 849,625 | +1.24(+1.72%) |
Sep 24, 2024 | 70.30 | 72.17 | 70.00 | 72.12 | 711,963 | +2.15(+3.07%) |
Sep 23, 2024 | 69.33 | 70.83 | 69.07 | 69.97 | 1,012,619 | +1.82(+2.67%) |
Sep 20, 2024 | 67.23 | 68.44 | 67.07 | 68.15 | 1,837,047 | +0.66(+0.98%) |
Sep 19, 2024 | 67.98 | 67.98 | 66.84 | 67.49 | 424,961 | +1.14(+1.72%) |
Sep 18, 2024 | 66.55 | 67.37 | 65.55 | 66.35 | 515,392 | -0.12(-0.18%) |
Sep 17, 2024 | 67.87 | 67.95 | 65.80 | 66.47 | 444,573 | -0.97(-1.44%) |
Sep 16, 2024 | 67.12 | 68.18 | 66.87 | 67.44 | 443,585 | +0.15(+0.22%) |
Sep 13, 2024 | 66.86 | 67.68 | 66.22 | 67.29 | 420,778 | +0.65(+0.98%) |
Sep 12, 2024 | 66.19 | 67.18 | 65.77 | 66.64 | 395,370 | +0.77(+1.17%) |
Sep 11, 2024 | 64.56 | 65.96 | 64.05 | 65.87 | 530,533 | +1.21(+1.87%) |
Sep 10, 2024 | 66.43 | 66.81 | 64.34 | 64.66 | 742,873 | -1.65(-2.49%) |
Sep 09, 2024 | 69.03 | 70.14 | 66.10 | 66.31 | 875,302 | -2.28(-3.32%) |
Sep 06, 2024 | 70.00 | 70.97 | 68.29 | 68.59 | 580,939 | -0.99(-1.42%) |
Sep 05, 2024 | 67.74 | 69.59 | 67.74 | 69.58 | 493,978 | +1.69(+2.49%) |
Sep 04, 2024 | 67.03 | 67.99 | 66.49 | 67.89 | 597,734 | +0.08(+0.12%) |
Sep 03, 2024 | 70.41 | 70.76 | 67.55 | 67.81 | 722,483 | -3.07(-4.33%) |
Aug 30, 2024 | 70.36 | 71.24 | 70.10 | 70.88 | 869,338 | +0.59(+0.84%) |
Aug 29, 2024 | 69.13 | 70.72 | 68.98 | 70.29 | 624,283 | +1.64(+2.39%) |
Aug 28, 2024 | 69.20 | 69.43 | 68.14 | 68.65 | 532,625 | -0.86(-1.24%) |
Aug 27, 2024 | 68.40 | 69.86 | 68.08 | 69.51 | 601,448 | +0.76(+1.11%) |
Aug 26, 2024 | 70.43 | 71.85 | 68.49 | 68.75 | 927,586 | -1.47(-2.09%) |
Aug 23, 2024 | 68.09 | 70.24 | 67.83 | 70.22 | 771,861 | +3.00(+4.46%) |
Aug 22, 2024 | 68.48 | 69.00 | 67.17 | 67.22 | 443,382 | -1.03(-1.51%) |
Aug 21, 2024 | 67.95 | 68.33 | 67.36 | 68.25 | 458,148 | +0.35(+0.52%) |
Aug 20, 2024 | 68.93 | 68.94 | 67.89 | 67.90 | 453,136 | -1.15(-1.67%) |
Aug 19, 2024 | 68.00 | 69.17 | 68.00 | 69.05 | 700,636 | +0.84(+1.23%) |
Aug 16, 2024 | 68.72 | 68.83 | 66.89 | 68.21 | 581,000 | -0.98(-1.42%) |
Aug 15, 2024 | 68.44 | 69.92 | 68.44 | 69.19 | 830,013 | +1.37(+2.02%) |
Aug 14, 2024 | 66.33 | 68.00 | 66.33 | 67.82 | 816,016 | +1.49(+2.25%) |
Aug 13, 2024 | 65.22 | 66.36 | 64.93 | 66.33 | 542,113 | +1.40(+2.16%) |
Aug 12, 2024 | 65.68 | 66.19 | 64.44 | 64.93 | 464,288 | -0.63(-0.96%) |
Aug 09, 2024 | 64.79 | 65.62 | 64.34 | 65.56 | 638,361 | +0.48(+0.74%) |
Aug 08, 2024 | 64.70 | 65.10 | 64.18 | 65.08 | 465,479 | +0.96(+1.50%) |
Aug 07, 2024 | 66.13 | 66.56 | 63.86 | 64.12 | 505,683 | -1.27(-1.94%) |
Aug 06, 2024 | 65.19 | 66.29 | 65.19 | 65.39 | 752,376 | +0.36(+0.55%) |
Aug 05, 2024 | 63.69 | 65.68 | 63.19 | 65.03 | 625,286 | -2.00(-2.98%) |
Aug 02, 2024 | 65.97 | 67.07 | 64.66 | 67.03 | 685,591 | -1.38(-2.02%) |