Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 64.12 | 64.28 | 63.17 | 63.82 | 276,321 | -0.47(-0.73%) |
Sep 30, 2024 | 63.98 | 64.54 | 63.48 | 64.29 | 360,119 | +0.42(+0.66%) |
Sep 27, 2024 | 64.25 | 64.88 | 63.68 | 63.87 | 340,410 | +0.52(+0.82%) |
Sep 26, 2024 | 63.72 | 63.98 | 63.31 | 63.35 | 313,545 | +0.12(+0.19%) |
Sep 25, 2024 | 63.41 | 63.62 | 62.59 | 63.23 | 296,139 | -0.19(-0.30%) |
Sep 24, 2024 | 64.07 | 64.44 | 63.36 | 63.42 | 371,274 | -0.78(-1.21%) |
Sep 23, 2024 | 63.68 | 64.50 | 63.47 | 64.20 | 337,342 | +0.68(+1.07%) |
Sep 20, 2024 | 64.21 | 64.21 | 63.27 | 63.52 | 1,627,705 | -1.02(-1.58%) |
Sep 19, 2024 | 65.32 | 65.33 | 63.50 | 64.54 | 373,878 | +0.26(+0.40%) |
Sep 18, 2024 | 63.85 | 65.08 | 63.54 | 64.28 | 446,860 | +0.79(+1.24%) |
Sep 17, 2024 | 64.68 | 64.76 | 63.44 | 63.49 | 480,199 | -0.83(-1.29%) |
Sep 16, 2024 | 64.09 | 64.54 | 63.74 | 64.32 | 398,773 | +0.60(+0.94%) |
Sep 13, 2024 | 62.82 | 63.92 | 62.68 | 63.72 | 360,566 | +1.70(+2.74%) |
Sep 12, 2024 | 61.94 | 62.57 | 61.60 | 62.02 | 565,435 | +0.24(+0.39%) |
Sep 11, 2024 | 62.40 | 62.40 | 60.74 | 61.78 | 393,385 | -1.17(-1.86%) |
Sep 10, 2024 | 62.41 | 63.06 | 61.90 | 62.95 | 405,176 | +0.36(+0.58%) |
Sep 09, 2024 | 62.76 | 63.19 | 61.90 | 62.59 | 603,208 | -0.04(-0.06%) |
Sep 06, 2024 | 63.60 | 64.20 | 62.56 | 62.63 | 388,465 | -0.82(-1.29%) |
Sep 05, 2024 | 64.62 | 64.69 | 62.99 | 63.45 | 545,304 | -0.73(-1.14%) |
Sep 04, 2024 | 63.45 | 64.44 | 63.41 | 64.18 | 390,431 | +0.69(+1.09%) |
Sep 03, 2024 | 63.50 | 64.44 | 63.04 | 63.49 | 545,881 | -0.80(-1.24%) |
Aug 30, 2024 | 63.49 | 64.42 | 63.48 | 64.29 | 286,535 | +0.59(+0.93%) |
Aug 29, 2024 | 64.03 | 64.05 | 63.53 | 63.70 | 230,569 | +0.21(+0.33%) |
Aug 28, 2024 | 62.96 | 63.89 | 62.93 | 63.49 | 176,626 | +0.39(+0.62%) |
Aug 27, 2024 | 62.54 | 63.31 | 62.42 | 63.10 | 378,859 | +0.16(+0.25%) |
Aug 26, 2024 | 63.55 | 63.78 | 62.89 | 62.94 | 375,712 | +0.02(+0.03%) |
Aug 23, 2024 | 62.13 | 63.55 | 61.79 | 62.92 | 516,034 | +1.23(+1.99%) |
Aug 22, 2024 | 61.76 | 62.12 | 61.36 | 61.69 | 228,325 | -0.02(-0.03%) |
Aug 21, 2024 | 61.39 | 61.77 | 60.76 | 61.71 | 263,955 | +0.49(+0.80%) |
Aug 20, 2024 | 61.48 | 61.48 | 60.83 | 61.22 | 406,835 | -0.35(-0.57%) |
Aug 19, 2024 | 61.07 | 61.61 | 61.00 | 61.57 | 253,551 | +0.62(+1.02%) |
Aug 16, 2024 | 60.51 | 61.30 | 60.34 | 60.95 | 467,170 | +0.48(+0.79%) |
Aug 15, 2024 | 60.40 | 60.68 | 59.57 | 60.47 | 342,027 | +1.22(+2.06%) |
Aug 14, 2024 | 59.37 | 59.43 | 58.66 | 59.25 | 394,122 | +0.10(+0.17%) |
Aug 13, 2024 | 58.70 | 59.19 | 58.37 | 59.15 | 372,348 | +0.80(+1.37%) |
Aug 12, 2024 | 59.90 | 59.91 | 58.22 | 58.35 | 363,483 | -1.42(-2.38%) |
Aug 09, 2024 | 59.51 | 59.91 | 59.38 | 59.77 | 469,107 | +0.32(+0.54%) |
Aug 08, 2024 | 59.18 | 59.82 | 59.11 | 59.45 | 281,262 | +0.75(+1.28%) |
Aug 07, 2024 | 59.55 | 59.72 | 58.57 | 58.70 | 355,163 | -0.28(-0.47%) |
Aug 06, 2024 | 58.51 | 59.42 | 58.02 | 58.98 | 426,835 | +0.41(+0.70%) |
Aug 05, 2024 | 59.35 | 59.35 | 57.47 | 58.57 | 681,353 | -1.38(-2.30%) |
Aug 02, 2024 | 59.66 | 62.02 | 58.28 | 59.95 | 743,871 | -1.30(-2.12%) |