Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 70.00 | 70.10 | 68.77 | 69.47 | 312,307 | -0.53(-0.76%) |
Sep 30, 2024 | 68.96 | 70.02 | 68.78 | 70.00 | 414,042 | +0.52(+0.75%) |
Sep 27, 2024 | 69.80 | 70.24 | 68.59 | 69.48 | 314,621 | +0.48(+0.70%) |
Sep 26, 2024 | 69.53 | 70.26 | 68.74 | 69.00 | 295,235 | +0.20(+0.29%) |
Sep 25, 2024 | 69.66 | 69.89 | 68.58 | 68.80 | 310,731 | -0.98(-1.40%) |
Sep 24, 2024 | 69.47 | 70.05 | 68.59 | 69.78 | 328,725 | -0.15(-0.21%) |
Sep 23, 2024 | 68.29 | 70.10 | 68.29 | 69.93 | 682,249 | +2.05(+3.02%) |
Sep 20, 2024 | 69.80 | 70.46 | 67.72 | 67.88 | 1,841,820 | -2.11(-3.01%) |
Sep 19, 2024 | 69.88 | 70.12 | 68.87 | 69.99 | 550,403 | +2.11(+3.11%) |
Sep 18, 2024 | 67.71 | 70.00 | 67.52 | 67.88 | 468,904 | +0.28(+0.41%) |
Sep 17, 2024 | 67.85 | 68.59 | 67.25 | 67.60 | 375,694 | +0.46(+0.69%) |
Sep 16, 2024 | 66.69 | 67.75 | 66.09 | 67.14 | 383,831 | +0.30(+0.45%) |
Sep 13, 2024 | 65.94 | 67.54 | 65.05 | 66.84 | 483,767 | +2.04(+3.15%) |
Sep 12, 2024 | 63.36 | 64.96 | 63.20 | 64.80 | 331,961 | +1.86(+2.96%) |
Sep 11, 2024 | 62.40 | 63.12 | 60.97 | 62.94 | 437,204 | +0.11(+0.18%) |
Sep 10, 2024 | 62.19 | 63.20 | 61.85 | 62.83 | 361,242 | +0.74(+1.19%) |
Sep 09, 2024 | 62.80 | 63.67 | 61.77 | 62.09 | 349,556 | -0.32(-0.51%) |
Sep 06, 2024 | 63.19 | 64.35 | 62.31 | 62.41 | 325,270 | -0.40(-0.64%) |
Sep 05, 2024 | 63.35 | 63.99 | 62.60 | 62.81 | 455,074 | -0.81(-1.27%) |
Sep 04, 2024 | 62.48 | 63.70 | 61.99 | 63.62 | 705,496 | +0.78(+1.24%) |
Sep 03, 2024 | 66.07 | 66.39 | 62.83 | 62.84 | 509,902 | -3.35(-5.06%) |
Aug 30, 2024 | 66.68 | 66.84 | 65.29 | 66.19 | 332,206 | +0.39(+0.59%) |
Aug 29, 2024 | 65.72 | 66.87 | 64.64 | 65.80 | 394,053 | +0.70(+1.08%) |
Aug 28, 2024 | 65.08 | 65.83 | 64.89 | 65.10 | 313,831 | -0.76(-1.15%) |
Aug 27, 2024 | 65.87 | 65.92 | 64.92 | 65.86 | 395,725 | -0.62(-0.93%) |
Aug 26, 2024 | 67.25 | 67.48 | 66.05 | 66.48 | 253,695 | -0.45(-0.67%) |
Aug 23, 2024 | 64.98 | 67.16 | 64.66 | 66.93 | 382,902 | +2.64(+4.11%) |
Aug 22, 2024 | 64.10 | 65.08 | 63.58 | 64.29 | 364,534 | +0.24(+0.37%) |
Aug 21, 2024 | 63.93 | 64.55 | 63.52 | 64.05 | 559,293 | +0.71(+1.12%) |
Aug 20, 2024 | 63.77 | 63.96 | 62.54 | 63.34 | 319,207 | -0.45(-0.71%) |
Aug 19, 2024 | 63.65 | 64.16 | 62.90 | 63.79 | 274,646 | +0.41(+0.65%) |
Aug 16, 2024 | 63.54 | 64.69 | 63.20 | 63.38 | 429,006 | -0.50(-0.78%) |
Aug 15, 2024 | 63.77 | 64.47 | 62.30 | 63.88 | 518,360 | +1.65(+2.65%) |
Aug 14, 2024 | 62.04 | 62.52 | 61.03 | 62.23 | 427,547 | +0.61(+0.99%) |
Aug 13, 2024 | 60.66 | 62.16 | 59.98 | 61.62 | 575,801 | +1.70(+2.84%) |
Aug 12, 2024 | 58.55 | 60.32 | 58.48 | 59.92 | 663,830 | +0.90(+1.52%) |
Aug 09, 2024 | 57.68 | 59.44 | 57.57 | 59.02 | 580,091 | +0.73(+1.25%) |
Aug 08, 2024 | 57.59 | 58.87 | 56.52 | 58.29 | 707,509 | +2.68(+4.82%) |
Aug 07, 2024 | 63.30 | 67.00 | 55.01 | 55.61 | 1,463,124 | -13.95(-20.05%) |
Aug 06, 2024 | 66.37 | 70.17 | 66.33 | 69.56 | 529,453 | +2.48(+3.70%) |
Aug 05, 2024 | 63.89 | 67.64 | 63.75 | 67.08 | 540,075 | -0.45(-0.67%) |
Aug 02, 2024 | 67.53 | 68.83 | 66.44 | 67.53 | 503,095 | -3.07(-4.35%) |