Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 64.93 | 64.96 | 64.64 | 64.82 | 2,494 | -0.55(-0.85%) |
Sep 30, 2024 | 65.07 | 65.37 | 64.91 | 65.37 | 6,494 | +0.12(+0.18%) |
Sep 27, 2024 | 65.38 | 65.50 | 65.12 | 65.25 | 7,388 | -0.02(-0.03%) |
Sep 26, 2024 | 65.35 | 65.35 | 65.07 | 65.27 | 8,909 | +0.48(+0.75%) |
Sep 25, 2024 | 65.02 | 65.03 | 64.76 | 64.79 | 5,596 | -0.39(-0.59%) |
Sep 24, 2024 | 65.05 | 65.21 | 64.88 | 65.17 | 7,902 | +0.21(+0.33%) |
Sep 23, 2024 | 65.00 | 65.00 | 64.85 | 64.96 | 1,890 | +0.19(+0.29%) |
Sep 20, 2024 | 64.72 | 64.83 | 64.53 | 64.77 | 4,169 | -0.33(-0.50%) |
Sep 19, 2024 | 64.70 | 65.10 | 64.70 | 65.10 | 9,257 | +1.23(+1.93%) |
Sep 18, 2024 | 64.00 | 64.56 | 63.87 | 63.87 | 4,304 | -0.07(-0.11%) |
Sep 17, 2024 | 64.08 | 64.37 | 63.81 | 63.94 | 5,542 | +0.01(+0.02%) |
Sep 16, 2024 | 63.75 | 63.93 | 63.64 | 63.93 | 4,671 | +0.10(+0.16%) |
Sep 13, 2024 | 63.70 | 63.83 | 63.58 | 63.83 | 4,700 | +0.56(+0.89%) |
Sep 12, 2024 | 62.80 | 63.26 | 62.77 | 63.26 | 2,325 | +0.53(+0.85%) |
Sep 11, 2024 | 61.72 | 62.73 | 61.72 | 62.73 | 6,966 | +0.67(+1.08%) |
Sep 10, 2024 | 61.94 | 62.06 | 61.59 | 62.06 | 6,279 | +0.19(+0.31%) |
Sep 09, 2024 | 61.68 | 62.11 | 61.68 | 61.87 | 5,400 | +0.68(+1.11%) |
Sep 06, 2024 | 62.24 | 62.54 | 61.19 | 61.19 | 3,045 | -1.08(-1.74%) |
Sep 05, 2024 | 62.57 | 62.59 | 62.26 | 62.27 | 69,277 | -0.21(-0.34%) |
Sep 04, 2024 | 62.60 | 62.75 | 62.33 | 62.49 | 5,337 | -0.15(-0.24%) |
Sep 03, 2024 | 63.44 | 63.44 | 62.51 | 62.64 | 6,336 | -1.28(-2.00%) |
Aug 30, 2024 | 63.77 | 63.92 | 63.40 | 63.92 | 5,000 | +0.71(+1.12%) |
Aug 29, 2024 | 63.82 | 63.82 | 63.21 | 63.21 | 4,390 | +0.10(+0.16%) |
Aug 28, 2024 | 63.43 | 63.43 | 63.10 | 63.11 | 5,094 | -0.46(-0.73%) |
Aug 27, 2024 | 63.46 | 63.66 | 63.42 | 63.57 | 12,048 | +0.07(+0.11%) |
Aug 26, 2024 | 63.96 | 63.96 | 63.41 | 63.50 | 6,317 | -0.28(-0.43%) |
Aug 23, 2024 | 63.44 | 63.78 | 63.44 | 63.78 | 4,094 | +0.87(+1.38%) |
Aug 22, 2024 | 63.59 | 63.59 | 62.91 | 62.91 | 7,203 | -0.55(-0.87%) |
Aug 21, 2024 | 63.40 | 63.46 | 63.38 | 63.46 | 1,933 | +0.27(+0.43%) |
Aug 20, 2024 | 63.17 | 63.38 | 63.09 | 63.19 | 7,027 | -0.11(-0.17%) |
Aug 19, 2024 | 62.79 | 63.30 | 62.78 | 63.30 | 9,982 | +0.65(+1.03%) |
Aug 16, 2024 | 62.58 | 62.65 | 62.58 | 62.65 | 1,832 | +0.10(+0.16%) |
Aug 15, 2024 | 62.01 | 62.55 | 62.01 | 62.55 | 3,494 | +1.07(+1.74%) |
Aug 14, 2024 | 61.27 | 61.48 | 61.27 | 61.48 | 1,603 | +0.22(+0.36%) |
Aug 13, 2024 | 60.60 | 61.26 | 60.60 | 61.26 | 4,275 | +1.04(+1.72%) |
Aug 12, 2024 | 60.29 | 60.48 | 60.16 | 60.22 | 4,728 | -0.20(-0.32%) |
Aug 09, 2024 | 60.09 | 60.42 | 60.09 | 60.42 | 3,413 | +0.31(+0.51%) |
Aug 08, 2024 | 59.85 | 60.16 | 59.78 | 60.11 | 4,795 | +1.39(+2.37%) |
Aug 07, 2024 | 60.03 | 60.19 | 58.72 | 58.72 | 2,677 | -0.56(-0.94%) |
Aug 06, 2024 | 59.48 | 59.67 | 59.28 | 59.28 | 1,802 | +0.66(+1.12%) |
Aug 05, 2024 | 58.17 | 58.88 | 58.17 | 58.62 | 9,186 | -1.75(-2.90%) |
Aug 02, 2024 | 60.54 | 60.74 | 59.92 | 60.37 | 8,527 | -1.30(-2.11%) |