Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 61.57 | 62.66 | 61.57 | 62.25 | 13,682 | -0.14(-0.22%) |
Oct 01, 2024 | 64.85 | 64.85 | 62.20 | 62.39 | 23,835 | -2.91(-4.46%) |
Sep 30, 2024 | 63.92 | 65.66 | 63.92 | 65.30 | 25,194 | +1.05(+1.63%) |
Sep 27, 2024 | 65.06 | 65.15 | 64.13 | 64.25 | 15,405 | +0.09(+0.14%) |
Sep 26, 2024 | 64.53 | 65.09 | 63.65 | 64.16 | 15,207 | +0.34(+0.53%) |
Sep 25, 2024 | 63.66 | 64.16 | 63.10 | 63.82 | 13,690 | +0.00(+0.00%) |
Sep 24, 2024 | 64.63 | 65.11 | 63.75 | 63.82 | 14,008 | -1.27(-1.95%) |
Sep 23, 2024 | 65.43 | 65.43 | 64.61 | 65.09 | 14,387 | -0.23(-0.35%) |
Sep 20, 2024 | 67.06 | 67.40 | 65.18 | 65.32 | 85,245 | -3.04(-4.45%) |
Sep 19, 2024 | 68.17 | 68.36 | 66.64 | 68.36 | 14,122 | +1.58(+2.37%) |
Sep 18, 2024 | 65.29 | 68.08 | 65.04 | 66.78 | 22,197 | +1.02(+1.55%) |
Sep 17, 2024 | 65.79 | 67.25 | 64.89 | 65.76 | 22,365 | +0.46(+0.70%) |
Sep 16, 2024 | 64.73 | 66.47 | 64.73 | 65.30 | 24,153 | +0.62(+0.96%) |
Sep 13, 2024 | 63.30 | 65.20 | 62.70 | 64.68 | 11,095 | +2.02(+3.22%) |
Sep 12, 2024 | 62.50 | 63.49 | 61.43 | 62.66 | 35,922 | +0.26(+0.42%) |
Sep 11, 2024 | 60.86 | 62.65 | 60.84 | 62.40 | 11,154 | -0.02(-0.03%) |
Sep 10, 2024 | 61.25 | 62.66 | 60.99 | 62.42 | 12,734 | +0.84(+1.36%) |
Sep 09, 2024 | 62.74 | 62.74 | 61.58 | 61.58 | 14,011 | +0.73(+1.20%) |
Sep 06, 2024 | 62.16 | 62.16 | 60.74 | 60.85 | 13,336 | -0.96(-1.55%) |
Sep 05, 2024 | 62.50 | 62.52 | 60.94 | 61.81 | 8,602 | -0.39(-0.63%) |
Sep 04, 2024 | 61.95 | 62.20 | 61.50 | 62.20 | 7,387 | -0.85(-1.35%) |
Sep 03, 2024 | 63.75 | 63.99 | 62.44 | 63.05 | 10,037 | -0.85(-1.33%) |
Aug 30, 2024 | 63.72 | 64.08 | 62.62 | 63.90 | 16,955 | -0.60(-0.93%) |
Aug 29, 2024 | 64.85 | 64.85 | 64.04 | 64.50 | 10,273 | +0.61(+0.95%) |
Aug 28, 2024 | 63.64 | 64.29 | 63.00 | 63.89 | 15,530 | +0.51(+0.80%) |
Aug 27, 2024 | 63.76 | 64.19 | 63.38 | 63.38 | 7,223 | -0.81(-1.26%) |
Aug 26, 2024 | 64.88 | 65.13 | 63.34 | 64.19 | 20,948 | -0.36(-0.56%) |
Aug 23, 2024 | 60.94 | 65.62 | 60.94 | 64.55 | 16,199 | +4.43(+7.37%) |
Aug 22, 2024 | 59.06 | 60.52 | 58.52 | 60.12 | 26,345 | +1.43(+2.44%) |
Aug 21, 2024 | 58.48 | 59.10 | 58.48 | 58.69 | 6,535 | -0.17(-0.29%) |
Aug 20, 2024 | 58.92 | 58.95 | 58.86 | 58.86 | 6,722 | -1.18(-1.97%) |
Aug 19, 2024 | 59.35 | 60.25 | 59.09 | 60.04 | 7,098 | +0.25(+0.42%) |
Aug 16, 2024 | 58.50 | 59.79 | 58.50 | 59.79 | 11,961 | +1.32(+2.26%) |
Aug 15, 2024 | 58.61 | 60.11 | 58.22 | 58.47 | 13,961 | +1.53(+2.69%) |
Aug 14, 2024 | 57.42 | 57.42 | 56.49 | 56.94 | 10,770 | -0.49(-0.85%) |
Aug 13, 2024 | 56.40 | 58.02 | 56.40 | 57.43 | 11,394 | +1.03(+1.83%) |
Aug 12, 2024 | 54.88 | 57.36 | 54.88 | 56.40 | 14,684 | -1.39(-2.41%) |
Aug 09, 2024 | 57.04 | 58.09 | 57.00 | 57.79 | 9,999 | -0.16(-0.28%) |
Aug 08, 2024 | 57.98 | 58.00 | 57.08 | 57.95 | 8,495 | +0.57(+0.99%) |
Aug 07, 2024 | 58.79 | 58.79 | 57.19 | 57.38 | 10,554 | -0.52(-0.90%) |
Aug 06, 2024 | 58.06 | 58.92 | 57.54 | 57.90 | 11,117 | -0.46(-0.79%) |
Aug 05, 2024 | 58.10 | 58.91 | 57.43 | 58.36 | 17,694 | -2.29(-3.78%) |
Aug 02, 2024 | 60.26 | 61.10 | 59.73 | 60.65 | 16,250 | -2.32(-3.68%) |