Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 70.77 | 74.58 | 70.71 | 72.80 | 938,239 | +2.83(+4.04%) |
Nov 20, 2024 | 68.44 | 70.39 | 68.34 | 69.97 | 596,938 | +1.47(+2.15%) |
Nov 19, 2024 | 66.06 | 68.65 | 66.06 | 68.50 | 591,232 | +1.51(+2.25%) |
Nov 18, 2024 | 66.00 | 67.32 | 65.98 | 66.99 | 495,543 | +1.43(+2.18%) |
Nov 15, 2024 | 67.88 | 67.92 | 65.35 | 65.56 | 576,871 | -0.91(-1.37%) |
Nov 14, 2024 | 65.99 | 67.29 | 65.59 | 66.47 | 643,513 | +0.91(+1.39%) |
Nov 13, 2024 | 67.38 | 67.77 | 65.49 | 65.56 | 771,152 | -1.78(-2.64%) |
Nov 12, 2024 | 69.92 | 70.20 | 67.18 | 67.34 | 858,599 | -4.14(-5.79%) |
Nov 11, 2024 | 74.67 | 74.87 | 71.41 | 71.48 | 962,801 | -3.23(-4.32%) |
Nov 08, 2024 | 74.02 | 75.15 | 73.36 | 74.71 | 1,023,645 | -0.07(-0.09%) |
Nov 07, 2024 | 73.82 | 75.05 | 73.37 | 74.78 | 784,808 | +0.86(+1.16%) |
Nov 06, 2024 | 72.00 | 74.22 | 71.06 | 73.92 | 1,596,211 | +5.97(+8.79%) |
Nov 05, 2024 | 64.54 | 68.62 | 64.50 | 67.95 | 803,120 | +2.39(+3.65%) |
Nov 04, 2024 | 64.63 | 66.76 | 63.77 | 65.56 | 814,285 | +0.92(+1.42%) |
Nov 01, 2024 | 63.23 | 65.16 | 62.64 | 64.64 | 1,096,977 | +1.51(+2.39%) |
Oct 31, 2024 | 60.55 | 64.86 | 60.55 | 63.13 | 1,142,105 | +1.35(+2.19%) |
Oct 30, 2024 | 62.13 | 63.27 | 60.88 | 61.78 | 774,841 | -0.48(-0.77%) |
Oct 29, 2024 | 62.58 | 63.48 | 61.92 | 62.26 | 542,327 | -0.32(-0.51%) |
Oct 28, 2024 | 60.95 | 62.96 | 60.77 | 62.58 | 646,454 | +2.08(+3.44%) |
Oct 25, 2024 | 61.00 | 61.50 | 59.85 | 60.50 | 519,379 | +0.52(+0.87%) |
Oct 24, 2024 | 59.03 | 60.32 | 58.39 | 59.98 | 393,016 | +1.17(+1.99%) |
Oct 23, 2024 | 60.55 | 61.06 | 58.40 | 58.81 | 744,989 | -2.38(-3.89%) |
Oct 22, 2024 | 61.20 | 61.36 | 60.16 | 61.19 | 793,452 | +0.05(+0.08%) |
Oct 21, 2024 | 62.71 | 62.77 | 61.03 | 61.14 | 660,888 | -1.41(-2.25%) |
Oct 18, 2024 | 64.14 | 64.40 | 62.52 | 62.55 | 634,881 | -0.95(-1.50%) |
Oct 17, 2024 | 64.00 | 64.85 | 63.12 | 63.50 | 752,331 | -1.24(-1.92%) |
Oct 16, 2024 | 64.19 | 65.77 | 63.80 | 64.74 | 527,175 | +1.42(+2.24%) |
Oct 15, 2024 | 63.20 | 64.52 | 62.79 | 63.32 | 641,813 | -1.47(-2.27%) |
Oct 14, 2024 | 63.23 | 64.93 | 63.08 | 64.79 | 428,685 | +0.93(+1.46%) |
Oct 11, 2024 | 63.21 | 64.50 | 63.11 | 63.86 | 546,539 | +0.66(+1.04%) |
Oct 10, 2024 | 60.69 | 63.24 | 60.01 | 63.20 | 569,016 | +2.35(+3.86%) |
Oct 09, 2024 | 60.85 | 61.05 | 59.69 | 60.85 | 520,923 | -0.85(-1.38%) |
Oct 08, 2024 | 62.37 | 63.60 | 60.25 | 61.70 | 608,732 | -2.65(-4.12%) |
Oct 07, 2024 | 63.65 | 64.91 | 63.41 | 64.35 | 483,956 | +0.42(+0.66%) |
Oct 04, 2024 | 62.85 | 64.75 | 62.28 | 63.93 | 462,122 | +1.93(+3.11%) |
Oct 03, 2024 | 61.60 | 62.78 | 61.42 | 62.00 | 509,593 | -0.54(-0.86%) |
Oct 02, 2024 | 63.02 | 63.51 | 62.04 | 62.54 | 573,372 | -0.58(-0.92%) |
Oct 01, 2024 | 63.72 | 64.15 | 61.87 | 63.12 | 583,485 | -0.78(-1.22%) |
Sep 30, 2024 | 65.04 | 66.25 | 63.11 | 63.90 | 709,212 | -0.75(-1.16%) |
Sep 27, 2024 | 63.60 | 66.21 | 63.60 | 64.65 | 1,333,642 | +1.93(+3.08%) |
Sep 26, 2024 | 61.37 | 63.30 | 61.22 | 62.72 | 916,382 | +3.57(+6.04%) |
Sep 25, 2024 | 59.60 | 60.41 | 58.30 | 59.15 | 895,623 | -0.66(-1.10%) |
Sep 24, 2024 | 58.96 | 61.41 | 58.72 | 59.81 | 1,299,206 | +4.21(+7.57%) |
Sep 23, 2024 | 55.59 | 56.21 | 55.07 | 55.60 | 547,749 | +0.51(+0.93%) |
Sep 20, 2024 | 55.04 | 56.49 | 54.45 | 55.09 | 1,695,680 | -0.08(-0.15%) |
Sep 19, 2024 | 54.13 | 55.31 | 53.16 | 55.17 | 760,796 | +2.77(+5.29%) |
Sep 18, 2024 | 53.78 | 54.54 | 52.34 | 52.40 | 619,426 | -0.99(-1.85%) |
Sep 17, 2024 | 55.00 | 55.29 | 53.10 | 53.39 | 648,354 | -1.26(-2.31%) |
Sep 16, 2024 | 55.48 | 55.77 | 54.37 | 54.65 | 578,276 | -0.47(-0.85%) |
Sep 13, 2024 | 54.35 | 55.90 | 54.23 | 55.12 | 792,131 | +1.45(+2.70%) |
Sep 12, 2024 | 52.67 | 55.79 | 52.31 | 53.67 | 1,177,199 | +1.60(+3.07%) |
Sep 11, 2024 | 51.58 | 52.25 | 50.60 | 52.07 | 783,817 | +0.39(+0.75%) |
Sep 10, 2024 | 51.96 | 53.06 | 50.81 | 51.68 | 612,889 | -0.33(-0.63%) |
Sep 09, 2024 | 52.69 | 52.88 | 51.51 | 52.01 | 704,976 | -0.59(-1.12%) |
Sep 06, 2024 | 53.28 | 53.28 | 51.47 | 52.60 | 1,088,169 | -1.11(-2.07%) |
Sep 05, 2024 | 55.11 | 55.11 | 53.39 | 53.71 | 1,060,026 | -1.82(-3.28%) |
Sep 04, 2024 | 56.41 | 56.45 | 54.84 | 55.53 | 602,573 | -0.90(-1.59%) |