Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 63.60 | 63.63 | 61.65 | 62.70 | 50,676 | -1.07(-1.68%) |
Sep 30, 2024 | 63.61 | 63.86 | 62.85 | 63.77 | 116,602 | +0.04(+0.06%) |
Sep 27, 2024 | 62.65 | 63.93 | 61.24 | 63.73 | 70,316 | +1.99(+3.22%) |
Sep 26, 2024 | 62.12 | 62.61 | 61.40 | 61.74 | 52,937 | +0.73(+1.20%) |
Sep 25, 2024 | 62.45 | 62.45 | 60.88 | 61.01 | 53,347 | -1.10(-1.77%) |
Sep 24, 2024 | 61.07 | 62.90 | 60.77 | 62.11 | 56,030 | +0.93(+1.52%) |
Sep 23, 2024 | 62.30 | 62.46 | 60.80 | 61.18 | 50,951 | -0.62(-1.00%) |
Sep 20, 2024 | 61.81 | 62.47 | 60.73 | 61.80 | 152,802 | -0.63(-1.01%) |
Sep 19, 2024 | 61.80 | 62.65 | 61.01 | 62.43 | 61,542 | +2.11(+3.50%) |
Sep 18, 2024 | 60.57 | 62.87 | 59.82 | 60.32 | 60,370 | -0.56(-0.92%) |
Sep 17, 2024 | 60.71 | 62.33 | 60.71 | 60.88 | 55,678 | +1.11(+1.86%) |
Sep 16, 2024 | 59.78 | 60.17 | 59.10 | 59.77 | 47,607 | +0.09(+0.15%) |
Sep 13, 2024 | 58.78 | 60.54 | 58.15 | 59.68 | 62,412 | +1.93(+3.34%) |
Sep 12, 2024 | 58.58 | 58.98 | 57.61 | 57.75 | 59,544 | -0.07(-0.12%) |
Sep 11, 2024 | 57.59 | 58.99 | 55.67 | 57.82 | 75,080 | -0.26(-0.45%) |
Sep 10, 2024 | 56.32 | 58.13 | 55.91 | 58.08 | 71,873 | +1.61(+2.85%) |
Sep 09, 2024 | 57.85 | 57.85 | 56.32 | 56.47 | 63,161 | -0.97(-1.69%) |
Sep 06, 2024 | 59.21 | 59.91 | 57.26 | 57.44 | 66,529 | -1.77(-2.99%) |
Sep 05, 2024 | 59.47 | 59.75 | 58.22 | 59.21 | 56,340 | -0.54(-0.90%) |
Sep 04, 2024 | 60.09 | 60.50 | 59.41 | 59.75 | 38,900 | -1.10(-1.81%) |
Sep 03, 2024 | 61.84 | 61.84 | 60.50 | 60.85 | 76,310 | -2.11(-3.35%) |
Aug 30, 2024 | 62.17 | 63.26 | 61.00 | 62.96 | 88,295 | +0.59(+0.95%) |
Aug 29, 2024 | 61.27 | 63.19 | 60.33 | 62.37 | 78,453 | +2.10(+3.48%) |
Aug 28, 2024 | 60.25 | 60.98 | 59.62 | 60.27 | 79,374 | -0.56(-0.92%) |
Aug 27, 2024 | 61.62 | 62.10 | 60.45 | 60.83 | 46,036 | -1.45(-2.33%) |
Aug 26, 2024 | 62.35 | 62.79 | 61.45 | 62.28 | 60,429 | +0.66(+1.07%) |
Aug 23, 2024 | 60.02 | 62.66 | 58.79 | 61.62 | 70,526 | +2.00(+3.35%) |
Aug 22, 2024 | 60.87 | 60.96 | 59.21 | 59.62 | 46,056 | -1.64(-2.68%) |
Aug 21, 2024 | 59.47 | 61.44 | 58.74 | 61.26 | 95,104 | +2.36(+4.01%) |
Aug 20, 2024 | 59.86 | 60.02 | 58.37 | 58.90 | 60,796 | -0.76(-1.27%) |
Aug 19, 2024 | 59.51 | 60.23 | 59.07 | 59.66 | 52,456 | -0.14(-0.23%) |
Aug 16, 2024 | 60.51 | 61.63 | 59.60 | 59.80 | 50,136 | -0.79(-1.30%) |
Aug 15, 2024 | 60.88 | 62.20 | 60.29 | 60.59 | 89,341 | +1.61(+2.73%) |
Aug 14, 2024 | 59.97 | 60.72 | 58.75 | 58.98 | 101,910 | -0.55(-0.92%) |
Aug 13, 2024 | 59.85 | 60.12 | 58.86 | 59.53 | 69,484 | +0.32(+0.54%) |
Aug 12, 2024 | 59.70 | 60.30 | 56.96 | 59.21 | 115,164 | -0.89(-1.48%) |
Aug 09, 2024 | 60.50 | 60.50 | 58.51 | 60.10 | 95,534 | -0.40(-0.66%) |
Aug 08, 2024 | 60.00 | 62.10 | 59.31 | 60.50 | 97,416 | +1.98(+3.38%) |
Aug 07, 2024 | 70.10 | 71.06 | 58.51 | 58.52 | 322,295 | -11.50(-16.42%) |
Aug 06, 2024 | 68.83 | 72.01 | 68.44 | 70.02 | 80,724 | +0.69(+1.00%) |
Aug 05, 2024 | 70.02 | 70.69 | 67.18 | 69.33 | 143,024 | -4.53(-6.13%) |
Aug 02, 2024 | 76.45 | 76.77 | 73.43 | 73.86 | 113,998 | -5.84(-7.33%) |