Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 65.75 | 66.03 | 65.13 | 65.67 | 809,115 | -0.27(-0.41%) |
Sep 30, 2024 | 65.25 | 66.28 | 64.98 | 65.94 | 1,063,234 | -0.14(-0.21%) |
Sep 27, 2024 | 66.74 | 67.32 | 65.89 | 66.08 | 1,192,114 | +0.11(+0.17%) |
Sep 26, 2024 | 64.54 | 66.02 | 64.13 | 65.97 | 1,078,187 | +2.00(+3.13%) |
Sep 25, 2024 | 64.81 | 64.81 | 63.52 | 63.97 | 795,924 | -0.68(-1.05%) |
Sep 24, 2024 | 64.39 | 65.87 | 63.73 | 64.65 | 1,929,643 | +1.09(+1.71%) |
Sep 23, 2024 | 62.51 | 63.71 | 62.06 | 63.56 | 1,112,178 | +1.52(+2.45%) |
Sep 20, 2024 | 63.90 | 63.92 | 62.01 | 62.04 | 3,781,716 | -2.20(-3.42%) |
Sep 19, 2024 | 64.78 | 64.80 | 63.41 | 64.24 | 768,115 | +0.74(+1.17%) |
Sep 18, 2024 | 63.57 | 64.73 | 62.70 | 63.50 | 734,188 | +0.16(+0.25%) |
Sep 17, 2024 | 63.64 | 64.23 | 63.06 | 63.34 | 896,664 | -0.02(-0.03%) |
Sep 16, 2024 | 63.70 | 64.15 | 62.62 | 63.36 | 673,553 | -0.15(-0.24%) |
Sep 13, 2024 | 62.68 | 63.61 | 62.53 | 63.51 | 569,745 | +1.51(+2.44%) |
Sep 12, 2024 | 61.51 | 62.17 | 60.74 | 62.00 | 654,271 | +0.46(+0.75%) |
Sep 11, 2024 | 61.30 | 61.64 | 59.48 | 61.54 | 722,475 | +0.38(+0.62%) |
Sep 10, 2024 | 60.91 | 61.45 | 60.15 | 61.16 | 768,160 | +0.09(+0.15%) |
Sep 09, 2024 | 60.46 | 61.96 | 60.10 | 61.07 | 832,480 | +0.79(+1.31%) |
Sep 06, 2024 | 62.42 | 62.89 | 60.18 | 60.28 | 1,082,279 | -2.38(-3.80%) |
Sep 05, 2024 | 63.33 | 63.78 | 62.50 | 62.66 | 639,034 | -0.41(-0.65%) |
Sep 04, 2024 | 62.72 | 63.72 | 62.59 | 63.07 | 600,644 | +0.43(+0.69%) |
Sep 03, 2024 | 63.21 | 63.51 | 61.78 | 62.64 | 1,091,170 | -1.94(-3.00%) |
Aug 30, 2024 | 65.38 | 65.58 | 64.15 | 64.58 | 979,671 | -0.82(-1.25%) |
Aug 29, 2024 | 65.80 | 65.98 | 64.45 | 65.40 | 596,319 | +0.29(+0.45%) |
Aug 28, 2024 | 64.55 | 65.20 | 64.54 | 65.11 | 641,287 | +0.03(+0.05%) |
Aug 27, 2024 | 65.03 | 65.60 | 64.28 | 65.08 | 560,364 | -0.11(-0.17%) |
Aug 26, 2024 | 65.85 | 66.07 | 65.01 | 65.19 | 552,061 | -0.19(-0.29%) |
Aug 23, 2024 | 64.36 | 65.43 | 64.00 | 65.38 | 752,095 | +1.47(+2.30%) |
Aug 22, 2024 | 63.80 | 64.09 | 63.21 | 63.91 | 498,906 | -0.06(-0.09%) |
Aug 21, 2024 | 63.87 | 64.35 | 63.20 | 63.97 | 701,357 | +0.66(+1.04%) |
Aug 20, 2024 | 64.78 | 65.33 | 63.22 | 63.31 | 771,895 | -1.89(-2.90%) |
Aug 19, 2024 | 63.25 | 65.22 | 63.25 | 65.20 | 1,174,576 | +2.00(+3.16%) |
Aug 16, 2024 | 62.29 | 63.51 | 61.95 | 63.20 | 944,846 | +0.82(+1.31%) |
Aug 15, 2024 | 62.31 | 62.93 | 61.72 | 62.38 | 1,040,418 | +0.96(+1.56%) |
Aug 14, 2024 | 61.34 | 61.60 | 60.48 | 61.42 | 1,441,878 | +0.13(+0.21%) |
Aug 13, 2024 | 59.94 | 61.43 | 59.64 | 61.29 | 1,480,563 | +1.64(+2.75%) |
Aug 12, 2024 | 61.17 | 61.57 | 59.31 | 59.65 | 1,119,526 | -1.50(-2.45%) |
Aug 09, 2024 | 61.23 | 61.40 | 60.06 | 61.15 | 1,031,737 | -0.29(-0.47%) |
Aug 08, 2024 | 61.50 | 62.40 | 61.18 | 61.44 | 1,328,640 | +0.19(+0.31%) |
Aug 07, 2024 | 62.06 | 62.79 | 60.97 | 61.25 | 1,327,012 | +0.04(+0.07%) |
Aug 06, 2024 | 61.50 | 62.17 | 60.77 | 61.21 | 1,458,959 | -0.45(-0.73%) |
Aug 05, 2024 | 59.15 | 62.34 | 58.36 | 61.66 | 2,519,620 | -0.53(-0.85%) |
Aug 02, 2024 | 60.79 | 62.75 | 60.44 | 62.19 | 2,402,727 | -2.15(-3.34%) |