Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 66.43 | 68.54 | 66.29 | 68.54 | 2,661,326 | +3.41(+5.24%) |
Oct 03, 2024 | 65.47 | 65.87 | 64.67 | 65.13 | 1,129,598 | -1.19(-1.79%) |
Oct 02, 2024 | 65.89 | 66.77 | 65.66 | 66.32 | 1,383,003 | -0.63(-0.94%) |
Oct 01, 2024 | 66.80 | 67.11 | 65.78 | 66.95 | 1,438,874 | +0.03(+0.04%) |
Sep 30, 2024 | 68.18 | 68.31 | 66.63 | 66.92 | 1,566,144 | -1.56(-2.28%) |
Sep 27, 2024 | 69.33 | 69.39 | 68.11 | 68.48 | 1,619,785 | -0.75(-1.08%) |
Sep 26, 2024 | 67.61 | 69.60 | 67.04 | 69.23 | 2,845,364 | +3.75(+5.73%) |
Sep 25, 2024 | 66.21 | 66.59 | 65.07 | 65.48 | 2,078,984 | +0.49(+0.75%) |
Sep 24, 2024 | 63.75 | 65.90 | 63.75 | 64.99 | 2,444,814 | +1.89(+3.00%) |
Sep 23, 2024 | 62.66 | 64.43 | 62.64 | 63.10 | 3,178,619 | +0.09(+0.14%) |
Sep 20, 2024 | 62.29 | 64.11 | 62.09 | 63.01 | 8,190,813 | +1.45(+2.36%) |
Sep 19, 2024 | 69.58 | 69.69 | 59.39 | 61.56 | 9,179,135 | -6.55(-9.62%) |
Sep 18, 2024 | 68.25 | 69.65 | 67.67 | 68.11 | 1,317,184 | +0.17(+0.25%) |
Sep 17, 2024 | 68.44 | 69.08 | 67.76 | 67.94 | 1,130,745 | +0.08(+0.12%) |
Sep 16, 2024 | 67.50 | 68.14 | 67.04 | 67.86 | 1,667,075 | +0.56(+0.83%) |
Sep 13, 2024 | 66.84 | 67.85 | 66.50 | 67.30 | 1,459,954 | +0.95(+1.43%) |
Sep 12, 2024 | 65.78 | 66.53 | 65.22 | 66.35 | 1,140,365 | +0.73(+1.11%) |
Sep 11, 2024 | 64.88 | 65.64 | 63.77 | 65.62 | 1,138,273 | +0.76(+1.17%) |
Sep 10, 2024 | 65.83 | 66.06 | 63.93 | 64.86 | 1,864,027 | -1.16(-1.76%) |
Sep 09, 2024 | 66.14 | 67.15 | 65.94 | 66.02 | 1,586,081 | -0.06(-0.09%) |
Sep 06, 2024 | 67.16 | 67.84 | 65.79 | 66.08 | 1,350,421 | -1.29(-1.91%) |
Sep 05, 2024 | 67.54 | 68.08 | 66.99 | 67.37 | 1,237,638 | -0.02(-0.03%) |
Sep 04, 2024 | 66.50 | 67.55 | 65.38 | 67.39 | 1,490,911 | +0.36(+0.54%) |
Sep 03, 2024 | 68.04 | 69.15 | 66.62 | 67.03 | 1,636,820 | -1.45(-2.12%) |
Aug 30, 2024 | 68.80 | 68.80 | 67.08 | 68.48 | 1,642,309 | -0.01(-0.01%) |
Aug 29, 2024 | 68.63 | 69.35 | 67.91 | 68.49 | 1,035,802 | +0.02(+0.03%) |
Aug 28, 2024 | 69.18 | 69.56 | 68.12 | 68.47 | 1,409,947 | -1.52(-2.17%) |
Aug 27, 2024 | 69.80 | 70.36 | 69.18 | 69.99 | 1,538,712 | -0.16(-0.23%) |
Aug 26, 2024 | 70.00 | 70.91 | 69.95 | 70.15 | 1,468,890 | +0.35(+0.50%) |
Aug 23, 2024 | 68.00 | 69.86 | 67.65 | 69.80 | 1,432,841 | +2.50(+3.71%) |
Aug 22, 2024 | 67.74 | 68.08 | 67.24 | 67.30 | 1,261,763 | -0.38(-0.56%) |
Aug 21, 2024 | 66.52 | 67.75 | 66.50 | 67.68 | 1,208,775 | +1.93(+2.94%) |
Aug 20, 2024 | 66.89 | 67.12 | 65.67 | 65.75 | 1,428,092 | -1.07(-1.60%) |
Aug 19, 2024 | 65.08 | 66.98 | 65.05 | 66.82 | 1,536,611 | +1.98(+3.05%) |
Aug 16, 2024 | 64.71 | 65.06 | 64.33 | 64.84 | 1,233,792 | -0.15(-0.23%) |
Aug 15, 2024 | 64.20 | 65.45 | 64.16 | 64.99 | 2,039,386 | +2.27(+3.62%) |
Aug 14, 2024 | 63.80 | 64.00 | 62.56 | 62.72 | 1,352,994 | -0.89(-1.40%) |
Aug 13, 2024 | 62.57 | 63.92 | 62.51 | 63.61 | 2,352,421 | +1.90(+3.08%) |
Aug 12, 2024 | 62.70 | 62.80 | 61.15 | 61.71 | 1,450,391 | -0.74(-1.18%) |
Aug 09, 2024 | 62.12 | 62.46 | 61.41 | 62.45 | 1,184,257 | +0.12(+0.19%) |
Aug 08, 2024 | 60.70 | 62.33 | 60.31 | 62.33 | 1,722,861 | +2.63(+4.41%) |
Aug 07, 2024 | 60.96 | 61.49 | 59.59 | 59.70 | 1,723,154 | -0.33(-0.55%) |
Aug 06, 2024 | 59.76 | 61.11 | 59.43 | 60.03 | 2,066,114 | +0.57(+0.96%) |
Aug 05, 2024 | 57.35 | 60.52 | 56.71 | 59.46 | 3,144,895 | +0.01(+0.02%) |
Aug 02, 2024 | 61.29 | 61.54 | 59.42 | 59.45 | 2,179,101 | -3.82(-6.04%) |