Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.29 | 64.73 | 63.65 | 64.45 | 58,948 | +0.61(+0.96%) |
Oct 17, 2024 | 64.04 | 64.51 | 63.51 | 63.84 | 30,353 | -0.25(-0.39%) |
Oct 16, 2024 | 63.61 | 64.82 | 63.45 | 64.09 | 46,817 | +1.31(+2.09%) |
Oct 15, 2024 | 62.90 | 64.22 | 62.77 | 62.78 | 83,598 | -0.58(-0.92%) |
Oct 14, 2024 | 62.81 | 63.56 | 62.53 | 63.36 | 28,318 | +0.37(+0.59%) |
Oct 11, 2024 | 61.00 | 63.06 | 60.45 | 62.99 | 67,531 | +2.32(+3.82%) |
Oct 10, 2024 | 62.16 | 62.29 | 60.05 | 60.67 | 113,612 | -2.23(-3.55%) |
Oct 09, 2024 | 62.23 | 64.86 | 62.05 | 62.90 | 124,059 | +0.65(+1.04%) |
Oct 08, 2024 | 62.16 | 62.29 | 61.02 | 62.25 | 75,778 | -0.21(-0.34%) |
Oct 07, 2024 | 61.52 | 62.72 | 61.34 | 62.46 | 51,508 | +0.47(+0.76%) |
Oct 04, 2024 | 63.13 | 63.13 | 61.52 | 61.99 | 68,819 | +0.15(+0.24%) |
Oct 03, 2024 | 62.71 | 62.71 | 61.52 | 61.84 | 82,587 | -0.96(-1.53%) |
Oct 02, 2024 | 61.07 | 63.90 | 60.52 | 62.80 | 185,645 | +2.94(+4.91%) |
Oct 01, 2024 | 60.91 | 60.91 | 58.68 | 59.86 | 85,975 | -1.14(-1.87%) |
Sep 30, 2024 | 60.17 | 61.03 | 59.38 | 61.00 | 56,662 | +0.80(+1.33%) |
Sep 27, 2024 | 60.34 | 61.16 | 59.55 | 60.20 | 41,910 | +0.55(+0.92%) |
Sep 26, 2024 | 61.16 | 61.16 | 59.62 | 59.65 | 40,281 | -0.67(-1.11%) |
Sep 25, 2024 | 60.49 | 61.26 | 60.09 | 60.32 | 66,932 | -0.23(-0.38%) |
Sep 24, 2024 | 61.43 | 61.58 | 60.00 | 60.55 | 64,687 | -0.45(-0.74%) |
Sep 23, 2024 | 61.50 | 62.25 | 60.35 | 61.00 | 142,705 | -0.50(-0.81%) |
Sep 20, 2024 | 60.70 | 61.99 | 60.06 | 61.50 | 338,551 | +0.00(+0.00%) |
Sep 19, 2024 | 61.25 | 62.00 | 60.08 | 61.50 | 102,467 | +1.50(+2.50%) |
Sep 18, 2024 | 58.83 | 60.91 | 58.60 | 60.00 | 80,869 | +1.22(+2.08%) |
Sep 17, 2024 | 58.80 | 59.61 | 58.47 | 58.78 | 82,171 | +0.64(+1.10%) |
Sep 16, 2024 | 58.62 | 58.73 | 57.66 | 58.14 | 60,258 | +0.09(+0.16%) |
Sep 13, 2024 | 58.69 | 59.32 | 57.85 | 58.05 | 43,671 | +0.24(+0.42%) |
Sep 12, 2024 | 57.22 | 58.58 | 56.82 | 57.81 | 79,993 | +0.92(+1.62%) |
Sep 11, 2024 | 56.50 | 57.31 | 55.50 | 56.89 | 46,652 | -0.15(-0.26%) |
Sep 10, 2024 | 57.05 | 57.47 | 56.35 | 57.04 | 152,208 | -0.29(-0.51%) |
Sep 09, 2024 | 58.00 | 58.40 | 57.16 | 57.33 | 76,660 | -0.21(-0.36%) |
Sep 06, 2024 | 58.76 | 59.15 | 57.54 | 57.54 | 72,470 | -1.20(-2.04%) |
Sep 05, 2024 | 58.36 | 58.76 | 57.65 | 58.74 | 112,225 | +0.49(+0.84%) |
Sep 04, 2024 | 58.01 | 58.31 | 57.15 | 58.25 | 91,435 | +0.11(+0.19%) |
Sep 03, 2024 | 59.65 | 59.79 | 57.81 | 58.14 | 89,868 | -2.37(-3.92%) |
Aug 30, 2024 | 60.74 | 60.88 | 59.10 | 60.51 | 242,182 | -0.27(-0.44%) |
Aug 29, 2024 | 61.44 | 61.62 | 60.48 | 60.78 | 105,245 | +0.02(+0.03%) |
Aug 28, 2024 | 61.13 | 61.79 | 60.29 | 60.76 | 53,631 | -0.74(-1.20%) |
Aug 27, 2024 | 61.65 | 61.97 | 61.04 | 61.50 | 40,327 | -0.66(-1.06%) |
Aug 26, 2024 | 63.51 | 63.51 | 61.88 | 62.15 | 68,377 | -0.69(-1.09%) |
Aug 23, 2024 | 61.05 | 63.16 | 60.45 | 62.84 | 69,080 | +2.70(+4.49%) |
Aug 22, 2024 | 59.43 | 60.45 | 58.65 | 60.14 | 84,054 | +0.40(+0.67%) |
Aug 21, 2024 | 59.85 | 60.09 | 58.77 | 59.74 | 54,717 | +0.63(+1.06%) |
Aug 20, 2024 | 60.09 | 60.56 | 58.45 | 59.11 | 76,713 | -1.17(-1.93%) |
Aug 19, 2024 | 59.23 | 60.37 | 59.13 | 60.28 | 96,013 | +1.01(+1.70%) |
Aug 16, 2024 | 57.23 | 59.81 | 57.23 | 59.27 | 121,961 | +2.19(+3.84%) |
Aug 15, 2024 | 57.46 | 58.29 | 56.94 | 57.08 | 71,165 | +0.77(+1.36%) |
Aug 14, 2024 | 56.69 | 57.19 | 56.10 | 56.31 | 78,594 | +0.01(+0.02%) |
Aug 13, 2024 | 57.65 | 57.66 | 56.06 | 56.30 | 90,594 | -0.84(-1.47%) |
Aug 12, 2024 | 58.16 | 58.25 | 57.10 | 57.14 | 53,531 | -0.74(-1.27%) |
Aug 09, 2024 | 59.31 | 59.91 | 57.26 | 57.88 | 103,144 | -1.91(-3.20%) |
Aug 08, 2024 | 61.80 | 64.25 | 59.40 | 59.79 | 130,939 | -1.60(-2.61%) |
Aug 07, 2024 | 63.77 | 63.78 | 61.15 | 61.40 | 63,594 | -1.60(-2.55%) |
Aug 06, 2024 | 61.33 | 63.67 | 60.27 | 63.00 | 104,384 | +2.29(+3.78%) |
Aug 05, 2024 | 61.01 | 61.32 | 58.00 | 60.71 | 116,253 | -2.91(-4.57%) |
Aug 02, 2024 | 63.40 | 64.44 | 61.74 | 63.62 | 77,436 | -2.13(-3.24%) |