Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 76.16 | 77.29 | 75.63 | 76.76 | 1,417,617 | +0.31(+0.41%) |
Nov 07, 2024 | 74.88 | 76.87 | 74.46 | 76.45 | 1,411,038 | +0.36(+0.47%) |
Nov 06, 2024 | 74.20 | 76.46 | 73.44 | 76.09 | 3,127,724 | +6.75(+9.73%) |
Nov 05, 2024 | 69.20 | 70.39 | 68.60 | 69.34 | 1,657,992 | +2.20(+3.28%) |
Nov 04, 2024 | 68.45 | 68.65 | 67.00 | 67.14 | 1,867,492 | -1.94(-2.81%) |
Nov 01, 2024 | 70.03 | 71.53 | 68.62 | 69.08 | 1,784,821 | -0.78(-1.12%) |
Oct 31, 2024 | 71.84 | 71.90 | 69.71 | 69.86 | 2,060,506 | -1.87(-2.61%) |
Oct 30, 2024 | 71.69 | 72.40 | 71.29 | 71.73 | 872,313 | -0.76(-1.05%) |
Oct 29, 2024 | 71.10 | 73.59 | 70.81 | 72.49 | 1,933,985 | +2.90(+4.17%) |
Oct 28, 2024 | 68.86 | 69.82 | 68.31 | 69.59 | 1,164,612 | +2.92(+4.38%) |
Oct 25, 2024 | 67.93 | 68.70 | 65.77 | 66.67 | 2,437,804 | -1.52(-2.23%) |
Oct 24, 2024 | 67.48 | 68.21 | 67.21 | 68.19 | 705,086 | +1.89(+2.85%) |
Oct 23, 2024 | 66.40 | 66.77 | 65.07 | 66.30 | 1,098,490 | -1.08(-1.60%) |
Oct 22, 2024 | 66.98 | 67.61 | 66.50 | 67.38 | 906,395 | -0.30(-0.44%) |
Oct 21, 2024 | 67.87 | 67.87 | 66.72 | 67.68 | 1,108,606 | -0.93(-1.36%) |
Oct 18, 2024 | 67.79 | 69.02 | 67.68 | 68.61 | 1,217,298 | +1.82(+2.72%) |
Oct 17, 2024 | 66.91 | 67.63 | 66.56 | 66.79 | 918,540 | -0.93(-1.37%) |
Oct 16, 2024 | 67.83 | 68.27 | 67.11 | 67.72 | 942,591 | +0.74(+1.10%) |
Oct 15, 2024 | 65.85 | 67.97 | 64.75 | 66.98 | 2,438,149 | +1.10(+1.67%) |
Oct 14, 2024 | 64.69 | 66.31 | 64.56 | 65.88 | 2,471,159 | +2.80(+4.44%) |
Oct 11, 2024 | 61.32 | 63.40 | 61.32 | 63.08 | 1,915,681 | +3.46(+5.80%) |
Oct 10, 2024 | 60.99 | 61.00 | 58.76 | 59.62 | 932,621 | -1.29(-2.12%) |
Oct 09, 2024 | 61.80 | 62.31 | 60.69 | 60.91 | 604,231 | -1.27(-2.04%) |
Oct 08, 2024 | 62.49 | 63.15 | 61.75 | 62.18 | 1,052,387 | -1.19(-1.88%) |
Oct 07, 2024 | 63.01 | 64.43 | 62.68 | 63.37 | 925,358 | +0.99(+1.59%) |
Oct 04, 2024 | 61.46 | 62.45 | 60.69 | 62.38 | 804,566 | +1.41(+2.31%) |
Oct 03, 2024 | 60.39 | 60.98 | 59.83 | 60.97 | 876,606 | +0.84(+1.40%) |
Oct 02, 2024 | 60.79 | 62.29 | 59.91 | 60.13 | 1,346,569 | -1.56(-2.53%) |
Oct 01, 2024 | 63.27 | 63.36 | 60.90 | 61.69 | 1,847,914 | -1.78(-2.80%) |
Sep 30, 2024 | 63.89 | 64.02 | 62.92 | 63.47 | 999,164 | -2.19(-3.34%) |
Sep 27, 2024 | 65.63 | 66.54 | 65.37 | 65.66 | 1,959,828 | +0.97(+1.50%) |
Sep 26, 2024 | 64.30 | 65.84 | 64.08 | 64.69 | 1,922,269 | +1.55(+2.45%) |
Sep 25, 2024 | 63.43 | 63.92 | 62.89 | 63.14 | 370,538 | -1.13(-1.76%) |
Sep 24, 2024 | 63.36 | 64.33 | 62.63 | 64.27 | 633,844 | +1.02(+1.61%) |
Sep 23, 2024 | 63.22 | 63.73 | 62.98 | 63.25 | 773,725 | +0.48(+0.76%) |
Sep 20, 2024 | 62.88 | 63.45 | 62.34 | 62.77 | 697,382 | -0.44(-0.70%) |
Sep 19, 2024 | 63.23 | 63.85 | 62.63 | 63.21 | 719,755 | +3.20(+5.33%) |
Sep 18, 2024 | 59.86 | 61.28 | 59.10 | 60.01 | 967,032 | +0.11(+0.18%) |
Sep 17, 2024 | 59.23 | 61.32 | 58.84 | 59.90 | 2,127,526 | +2.00(+3.45%) |
Sep 16, 2024 | 58.45 | 58.51 | 57.39 | 57.90 | 772,633 | -1.83(-3.06%) |
Sep 13, 2024 | 57.70 | 60.02 | 57.65 | 59.73 | 1,753,375 | +1.33(+2.28%) |
Sep 12, 2024 | 57.69 | 58.53 | 57.26 | 58.40 | 719,575 | +0.82(+1.42%) |
Sep 11, 2024 | 56.80 | 57.96 | 55.48 | 57.58 | 1,555,911 | -0.37(-0.64%) |
Sep 10, 2024 | 56.84 | 58.00 | 56.45 | 57.95 | 526,022 | +0.84(+1.47%) |
Sep 09, 2024 | 55.38 | 57.17 | 54.76 | 57.11 | 1,884,295 | +3.66(+6.85%) |
Sep 06, 2024 | 56.67 | 56.83 | 53.18 | 53.45 | 1,958,788 | -2.54(-4.54%) |
Sep 05, 2024 | 56.58 | 57.20 | 55.69 | 55.99 | 1,194,360 | -2.01(-3.47%) |
Sep 04, 2024 | 56.41 | 58.47 | 56.06 | 58.00 | 1,696,428 | +0.05(+0.09%) |