Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 62.92 | 63.50 | 62.26 | 63.38 | 171,058 | +0.40(+0.64%) |
Sep 30, 2024 | 63.22 | 63.55 | 61.99 | 62.98 | 202,019 | -0.25(-0.40%) |
Sep 27, 2024 | 63.95 | 64.51 | 63.06 | 63.23 | 218,983 | -0.69(-1.08%) |
Sep 26, 2024 | 63.94 | 64.40 | 62.87 | 63.92 | 184,621 | +0.37(+0.58%) |
Sep 25, 2024 | 64.59 | 64.73 | 63.34 | 63.55 | 326,904 | -1.18(-1.82%) |
Sep 24, 2024 | 62.44 | 64.90 | 61.16 | 64.73 | 432,363 | +2.29(+3.67%) |
Sep 23, 2024 | 60.25 | 62.51 | 59.58 | 62.44 | 197,456 | +2.39(+3.98%) |
Sep 20, 2024 | 59.75 | 60.70 | 58.89 | 60.05 | 1,225,142 | +0.00(+0.00%) |
Sep 19, 2024 | 60.10 | 60.25 | 59.07 | 60.05 | 308,065 | +0.48(+0.81%) |
Sep 18, 2024 | 59.50 | 60.15 | 59.03 | 59.57 | 271,671 | +0.22(+0.37%) |
Sep 17, 2024 | 59.28 | 60.15 | 59.18 | 59.35 | 228,882 | +0.21(+0.36%) |
Sep 16, 2024 | 58.60 | 60.00 | 58.60 | 59.14 | 345,167 | +0.73(+1.25%) |
Sep 13, 2024 | 58.35 | 58.77 | 57.62 | 58.41 | 489,701 | +0.54(+0.93%) |
Sep 12, 2024 | 57.68 | 58.93 | 57.28 | 57.87 | 305,103 | -0.08(-0.14%) |
Sep 11, 2024 | 58.92 | 59.17 | 57.58 | 57.95 | 241,356 | -1.24(-2.09%) |
Sep 10, 2024 | 60.37 | 61.80 | 58.61 | 59.19 | 386,228 | -1.22(-2.02%) |
Sep 09, 2024 | 62.07 | 62.21 | 60.34 | 60.41 | 358,933 | -1.61(-2.60%) |
Sep 06, 2024 | 63.20 | 63.67 | 61.69 | 62.02 | 219,119 | -1.20(-1.90%) |
Sep 05, 2024 | 62.98 | 63.31 | 61.69 | 63.22 | 293,364 | +0.39(+0.62%) |
Sep 04, 2024 | 64.24 | 64.40 | 62.73 | 62.83 | 532,210 | -1.17(-1.83%) |
Sep 03, 2024 | 66.02 | 66.48 | 62.99 | 64.00 | 406,387 | -2.23(-3.37%) |
Aug 30, 2024 | 66.56 | 66.84 | 65.15 | 66.23 | 200,094 | +0.07(+0.11%) |
Aug 29, 2024 | 64.79 | 67.11 | 64.58 | 66.16 | 365,378 | +1.37(+2.11%) |
Aug 28, 2024 | 63.25 | 64.83 | 63.04 | 64.79 | 304,054 | +1.44(+2.27%) |
Aug 27, 2024 | 62.74 | 63.79 | 62.69 | 63.35 | 178,828 | +0.63(+1.00%) |
Aug 26, 2024 | 62.96 | 64.53 | 62.50 | 62.72 | 235,691 | +0.21(+0.34%) |
Aug 23, 2024 | 61.70 | 63.02 | 61.70 | 62.51 | 249,621 | +0.80(+1.30%) |
Aug 22, 2024 | 61.00 | 62.23 | 60.63 | 61.71 | 235,421 | +0.60(+0.98%) |
Aug 21, 2024 | 60.60 | 61.31 | 60.35 | 61.11 | 186,912 | +0.98(+1.63%) |
Aug 20, 2024 | 61.05 | 61.05 | 59.76 | 60.13 | 189,387 | -0.86(-1.41%) |
Aug 19, 2024 | 60.75 | 61.54 | 60.45 | 60.99 | 227,649 | +0.21(+0.35%) |
Aug 16, 2024 | 60.48 | 61.21 | 60.25 | 60.78 | 190,490 | +0.43(+0.71%) |
Aug 15, 2024 | 60.55 | 61.61 | 59.93 | 60.35 | 208,017 | +0.22(+0.37%) |
Aug 14, 2024 | 60.35 | 61.23 | 59.95 | 60.13 | 203,716 | +0.08(+0.13%) |
Aug 13, 2024 | 59.95 | 60.08 | 59.03 | 60.05 | 252,204 | +0.31(+0.52%) |
Aug 12, 2024 | 60.87 | 60.87 | 59.24 | 59.74 | 149,279 | -0.68(-1.13%) |
Aug 09, 2024 | 61.12 | 61.50 | 60.02 | 60.42 | 218,405 | -0.76(-1.24%) |
Aug 08, 2024 | 62.37 | 63.23 | 61.16 | 61.18 | 369,311 | -0.98(-1.58%) |
Aug 07, 2024 | 60.16 | 62.68 | 60.16 | 62.16 | 373,750 | +2.39(+4.00%) |
Aug 06, 2024 | 59.29 | 60.17 | 58.02 | 59.77 | 185,437 | +0.60(+1.01%) |
Aug 05, 2024 | 56.60 | 59.20 | 55.65 | 59.17 | 300,591 | +0.16(+0.27%) |
Aug 02, 2024 | 59.18 | 60.61 | 57.67 | 59.01 | 206,269 | -1.35(-2.24%) |