Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 68.34 | 69.60 | 67.31 | 68.16 | 447,658 | -0.20(-0.29%) |
Oct 17, 2024 | 70.76 | 70.89 | 68.14 | 68.36 | 402,717 | -2.02(-2.87%) |
Oct 16, 2024 | 71.33 | 72.18 | 69.75 | 70.38 | 612,382 | -0.38(-0.54%) |
Oct 15, 2024 | 69.96 | 72.12 | 69.91 | 70.76 | 482,594 | +0.14(+0.20%) |
Oct 14, 2024 | 68.77 | 71.85 | 68.77 | 70.62 | 527,490 | +2.04(+2.97%) |
Oct 11, 2024 | 65.04 | 69.08 | 65.04 | 68.58 | 668,646 | +3.59(+5.52%) |
Oct 10, 2024 | 64.82 | 65.86 | 63.73 | 64.99 | 606,627 | -1.39(-2.09%) |
Oct 09, 2024 | 67.20 | 68.00 | 66.37 | 66.38 | 411,075 | -1.00(-1.48%) |
Oct 08, 2024 | 67.25 | 68.16 | 66.70 | 67.38 | 315,006 | +0.42(+0.63%) |
Oct 07, 2024 | 68.41 | 68.58 | 66.25 | 66.96 | 407,838 | -1.71(-2.49%) |
Oct 04, 2024 | 68.79 | 68.96 | 67.07 | 68.67 | 560,367 | +1.00(+1.48%) |
Oct 03, 2024 | 68.92 | 68.95 | 67.19 | 67.67 | 282,068 | -1.57(-2.27%) |
Oct 02, 2024 | 67.77 | 70.12 | 67.40 | 69.24 | 377,395 | +1.03(+1.51%) |
Oct 01, 2024 | 69.08 | 69.11 | 67.57 | 68.21 | 369,851 | -1.18(-1.70%) |
Sep 30, 2024 | 69.51 | 70.60 | 68.85 | 69.39 | 545,738 | +0.06(+0.09%) |
Sep 27, 2024 | 69.12 | 70.08 | 68.63 | 69.33 | 611,670 | +0.27(+0.39%) |
Sep 26, 2024 | 71.77 | 71.92 | 69.00 | 69.06 | 532,051 | -1.81(-2.55%) |
Sep 25, 2024 | 70.15 | 71.08 | 69.64 | 70.87 | 529,086 | +1.04(+1.49%) |
Sep 24, 2024 | 70.73 | 70.81 | 69.07 | 69.83 | 773,686 | -1.27(-1.79%) |
Sep 23, 2024 | 70.00 | 71.80 | 69.47 | 71.10 | 835,280 | +1.76(+2.54%) |
Sep 20, 2024 | 69.77 | 70.00 | 68.36 | 69.34 | 1,493,718 | -0.30(-0.43%) |
Sep 19, 2024 | 69.32 | 70.37 | 68.50 | 69.64 | 869,666 | +2.53(+3.77%) |
Sep 18, 2024 | 66.34 | 68.94 | 65.24 | 67.11 | 807,127 | +0.30(+0.45%) |
Sep 17, 2024 | 66.58 | 68.59 | 66.29 | 66.81 | 659,839 | +0.79(+1.20%) |
Sep 16, 2024 | 68.17 | 69.21 | 65.94 | 66.02 | 688,168 | -1.77(-2.61%) |
Sep 13, 2024 | 68.00 | 69.60 | 67.38 | 67.79 | 597,190 | +0.56(+0.83%) |
Sep 12, 2024 | 62.70 | 67.97 | 62.51 | 67.23 | 983,298 | +4.93(+7.91%) |
Sep 11, 2024 | 60.00 | 62.63 | 59.53 | 62.30 | 402,461 | +1.96(+3.25%) |
Sep 10, 2024 | 61.20 | 61.76 | 59.30 | 60.34 | 468,536 | -0.51(-0.84%) |
Sep 09, 2024 | 62.68 | 62.94 | 58.88 | 60.85 | 838,187 | -1.56(-2.50%) |
Sep 06, 2024 | 65.79 | 67.93 | 60.00 | 62.41 | 835,151 | -0.78(-1.23%) |
Sep 05, 2024 | 62.67 | 63.25 | 61.27 | 63.19 | 439,574 | +0.48(+0.77%) |
Sep 04, 2024 | 61.50 | 63.26 | 60.71 | 62.71 | 361,665 | +0.57(+0.92%) |
Sep 03, 2024 | 65.23 | 66.05 | 61.55 | 62.14 | 858,947 | -4.15(-6.26%) |
Aug 30, 2024 | 65.00 | 66.44 | 64.67 | 66.29 | 445,307 | +1.60(+2.47%) |
Aug 29, 2024 | 66.13 | 66.57 | 64.39 | 64.69 | 288,550 | -0.90(-1.37%) |
Aug 28, 2024 | 64.20 | 66.25 | 63.82 | 65.59 | 472,300 | +1.28(+1.99%) |
Aug 27, 2024 | 64.81 | 65.17 | 64.24 | 64.31 | 313,578 | -0.84(-1.29%) |
Aug 26, 2024 | 65.11 | 65.50 | 64.60 | 65.15 | 314,425 | +0.15(+0.23%) |
Aug 23, 2024 | 63.51 | 65.46 | 63.51 | 65.00 | 497,338 | +0.92(+1.44%) |
Aug 22, 2024 | 63.63 | 64.18 | 63.20 | 64.08 | 306,978 | +0.94(+1.49%) |
Aug 21, 2024 | 62.61 | 63.78 | 61.43 | 63.14 | 515,391 | +0.89(+1.43%) |
Aug 20, 2024 | 63.85 | 64.17 | 61.63 | 62.25 | 343,471 | -1.66(-2.60%) |
Aug 19, 2024 | 64.57 | 64.79 | 62.23 | 63.91 | 634,777 | -0.49(-0.76%) |
Aug 16, 2024 | 63.74 | 65.16 | 63.15 | 64.40 | 416,814 | +0.95(+1.50%) |
Aug 15, 2024 | 63.10 | 64.08 | 61.98 | 63.45 | 331,256 | +0.83(+1.33%) |
Aug 14, 2024 | 63.00 | 63.28 | 61.27 | 62.62 | 521,910 | -0.64(-1.01%) |
Aug 13, 2024 | 62.76 | 64.10 | 62.05 | 63.26 | 459,276 | +1.65(+2.68%) |
Aug 12, 2024 | 62.73 | 62.75 | 58.86 | 61.61 | 491,672 | -1.22(-1.94%) |
Aug 09, 2024 | 61.68 | 63.77 | 61.55 | 62.83 | 616,942 | +1.16(+1.88%) |
Aug 08, 2024 | 57.76 | 62.04 | 54.47 | 61.67 | 849,961 | +4.78(+8.40%) |
Aug 07, 2024 | 59.75 | 59.98 | 56.69 | 56.89 | 613,679 | -2.56(-4.31%) |
Aug 06, 2024 | 55.92 | 60.10 | 55.55 | 59.45 | 953,491 | +4.17(+7.54%) |
Aug 05, 2024 | 50.49 | 55.47 | 50.00 | 55.28 | 1,025,043 | -0.06(-0.11%) |
Aug 02, 2024 | 55.69 | 56.64 | 54.21 | 55.34 | 704,935 | -2.68(-4.62%) |