Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 66.91 | 66.91 | 65.42 | 65.63 | 596,399 | -1.20(-1.80%) |
Sep 30, 2024 | 66.41 | 66.96 | 66.04 | 66.83 | 1,222,098 | -0.51(-0.76%) |
Sep 27, 2024 | 67.70 | 68.16 | 67.25 | 67.34 | 661,221 | +0.21(+0.31%) |
Sep 26, 2024 | 67.83 | 68.03 | 67.09 | 67.13 | 661,410 | -0.44(-0.65%) |
Sep 25, 2024 | 68.78 | 68.78 | 67.51 | 67.57 | 491,376 | -1.18(-1.72%) |
Sep 24, 2024 | 68.89 | 69.83 | 68.69 | 68.75 | 892,635 | -0.47(-0.68%) |
Sep 23, 2024 | 68.83 | 69.38 | 68.81 | 69.22 | 371,930 | +0.84(+1.23%) |
Sep 20, 2024 | 69.20 | 69.51 | 67.97 | 68.38 | 1,513,958 | -1.10(-1.58%) |
Sep 19, 2024 | 69.71 | 69.71 | 68.36 | 69.48 | 519,120 | +1.13(+1.65%) |
Sep 18, 2024 | 69.37 | 69.72 | 68.17 | 68.35 | 821,888 | -0.84(-1.21%) |
Sep 17, 2024 | 69.64 | 70.10 | 69.07 | 69.19 | 513,587 | -0.34(-0.49%) |
Sep 16, 2024 | 69.80 | 69.88 | 69.08 | 69.53 | 448,336 | +0.00(+0.00%) |
Sep 13, 2024 | 69.01 | 69.60 | 68.94 | 69.53 | 513,618 | +0.96(+1.40%) |
Sep 12, 2024 | 68.23 | 68.66 | 67.55 | 68.57 | 431,685 | +0.46(+0.68%) |
Sep 11, 2024 | 67.82 | 68.23 | 66.69 | 68.11 | 407,779 | -0.44(-0.64%) |
Sep 10, 2024 | 68.44 | 68.76 | 67.78 | 68.55 | 496,170 | +0.27(+0.40%) |
Sep 09, 2024 | 68.64 | 69.61 | 68.22 | 68.28 | 791,971 | -0.30(-0.44%) |
Sep 06, 2024 | 68.67 | 68.67 | 67.55 | 68.58 | 895,902 | +0.12(+0.18%) |
Sep 05, 2024 | 68.71 | 69.20 | 68.44 | 68.46 | 593,733 | -0.36(-0.52%) |
Sep 04, 2024 | 68.78 | 69.51 | 68.41 | 68.82 | 799,147 | -0.02(-0.03%) |
Sep 03, 2024 | 68.53 | 69.15 | 68.33 | 68.84 | 571,224 | -0.20(-0.29%) |
Aug 30, 2024 | 68.32 | 69.42 | 67.86 | 69.04 | 537,197 | +0.99(+1.45%) |
Aug 29, 2024 | 68.69 | 68.83 | 67.47 | 68.05 | 606,946 | -0.53(-0.77%) |
Aug 28, 2024 | 69.19 | 69.60 | 68.30 | 68.58 | 736,293 | -1.62(-2.31%) |
Aug 27, 2024 | 69.68 | 70.36 | 69.48 | 70.20 | 506,173 | -0.12(-0.17%) |
Aug 26, 2024 | 71.63 | 71.63 | 69.94 | 70.32 | 693,182 | -0.70(-0.99%) |
Aug 23, 2024 | 69.57 | 71.17 | 69.39 | 71.02 | 932,671 | +2.02(+2.93%) |
Aug 22, 2024 | 69.05 | 69.31 | 68.54 | 69.00 | 514,337 | +0.20(+0.29%) |
Aug 21, 2024 | 68.09 | 68.88 | 67.78 | 68.80 | 493,107 | +0.97(+1.43%) |
Aug 20, 2024 | 68.09 | 68.09 | 67.78 | 67.83 | 316,102 | -0.17(-0.25%) |
Aug 19, 2024 | 67.81 | 68.22 | 67.52 | 68.00 | 430,143 | +0.26(+0.38%) |
Aug 16, 2024 | 67.58 | 68.19 | 67.33 | 67.74 | 491,792 | -0.01(-0.01%) |
Aug 15, 2024 | 68.01 | 68.28 | 67.09 | 67.75 | 671,039 | +0.24(+0.36%) |
Aug 14, 2024 | 68.03 | 68.15 | 67.15 | 67.51 | 642,617 | -0.45(-0.66%) |
Aug 13, 2024 | 67.97 | 68.32 | 67.10 | 67.96 | 993,559 | +0.72(+1.07%) |
Aug 12, 2024 | 67.87 | 67.87 | 66.81 | 67.24 | 562,896 | -0.77(-1.13%) |
Aug 09, 2024 | 68.72 | 69.15 | 67.62 | 68.01 | 1,043,661 | -0.58(-0.85%) |
Aug 08, 2024 | 67.15 | 69.07 | 66.64 | 68.59 | 942,866 | +2.70(+4.10%) |
Aug 07, 2024 | 66.22 | 67.56 | 65.51 | 65.89 | 496,791 | -0.15(-0.23%) |
Aug 06, 2024 | 64.82 | 66.71 | 64.57 | 66.04 | 698,397 | +1.15(+1.77%) |
Aug 05, 2024 | 65.28 | 67.06 | 64.63 | 64.89 | 683,208 | -2.53(-3.75%) |
Aug 02, 2024 | 66.84 | 67.81 | 66.45 | 67.42 | 669,030 | -1.03(-1.50%) |