Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 67.51 | 67.55 | 67.02 | 67.16 | 32,956 | -0.19(-0.28%) |
Dec 05, 2024 | 66.85 | 67.41 | 66.85 | 67.35 | 51,005 | +1.43(+2.17%) |
Dec 04, 2024 | 66.07 | 66.07 | 65.75 | 65.92 | 13,141 | +0.08(+0.12%) |
Dec 03, 2024 | 65.69 | 65.85 | 65.50 | 65.84 | 20,323 | +0.59(+0.90%) |
Dec 02, 2024 | 65.24 | 65.38 | 64.96 | 65.25 | 19,490 | +0.11(+0.17%) |
Nov 29, 2024 | 64.46 | 65.38 | 64.45 | 65.14 | 12,588 | -0.21(-0.32%) |
Nov 27, 2024 | 65.20 | 65.61 | 64.99 | 65.35 | 42,029 | +0.34(+0.52%) |
Nov 26, 2024 | 65.41 | 65.41 | 64.82 | 65.01 | 81,606 | -0.44(-0.67%) |
Nov 25, 2024 | 65.37 | 65.65 | 65.20 | 65.45 | 78,114 | +1.45(+2.27%) |
Nov 22, 2024 | 63.04 | 64.00 | 63.04 | 64.00 | 47,932 | +2.54(+4.13%) |
Nov 21, 2024 | 61.58 | 61.58 | 60.85 | 61.46 | 53,968 | -1.09(-1.74%) |
Nov 20, 2024 | 62.82 | 62.82 | 62.33 | 62.55 | 29,076 | +0.04(+0.06%) |
Nov 19, 2024 | 61.57 | 62.65 | 61.57 | 62.51 | 26,722 | +0.67(+1.08%) |
Nov 18, 2024 | 61.41 | 61.96 | 61.41 | 61.84 | 23,783 | +0.57(+0.93%) |
Nov 15, 2024 | 61.76 | 61.76 | 61.05 | 61.27 | 34,371 | -0.94(-1.51%) |
Nov 14, 2024 | 62.18 | 62.43 | 62.09 | 62.21 | 25,096 | +0.42(+0.68%) |
Nov 13, 2024 | 62.04 | 62.06 | 61.70 | 61.79 | 54,197 | -1.23(-1.95%) |
Nov 12, 2024 | 63.65 | 63.65 | 63.00 | 63.02 | 44,974 | -1.72(-2.66%) |
Nov 11, 2024 | 64.60 | 65.06 | 64.60 | 64.74 | 38,630 | +0.32(+0.50%) |
Nov 08, 2024 | 65.17 | 65.17 | 64.35 | 64.42 | 32,204 | -1.60(-2.43%) |
Nov 07, 2024 | 66.11 | 66.11 | 65.33 | 66.02 | 40,230 | -0.42(-0.63%) |
Nov 06, 2024 | 66.77 | 66.77 | 66.02 | 66.44 | 51,532 | +0.98(+1.50%) |
Nov 05, 2024 | 65.08 | 65.46 | 65.08 | 65.46 | 16,214 | +0.96(+1.49%) |
Nov 04, 2024 | 65.11 | 65.11 | 64.39 | 64.50 | 25,789 | -1.24(-1.89%) |
Nov 01, 2024 | 66.07 | 66.35 | 65.73 | 65.74 | 23,031 | -0.01(-0.01%) |
Oct 31, 2024 | 65.86 | 66.04 | 65.43 | 65.75 | 19,646 | -0.29(-0.44%) |
Oct 30, 2024 | 66.43 | 66.58 | 66.04 | 66.04 | 26,012 | -0.81(-1.21%) |
Oct 29, 2024 | 66.96 | 66.99 | 66.70 | 66.85 | 25,114 | +0.19(+0.29%) |
Oct 28, 2024 | 66.50 | 66.70 | 66.22 | 66.66 | 40,415 | +1.04(+1.58%) |
Oct 25, 2024 | 65.82 | 66.06 | 65.50 | 65.62 | 75,797 | -1.63(-2.43%) |
Oct 24, 2024 | 67.38 | 67.38 | 67.02 | 67.25 | 11,112 | -0.28(-0.41%) |
Oct 23, 2024 | 67.32 | 67.58 | 67.03 | 67.53 | 27,695 | -0.19(-0.28%) |
Oct 22, 2024 | 68.10 | 68.10 | 67.47 | 67.72 | 32,843 | -1.63(-2.35%) |
Oct 21, 2024 | 69.42 | 69.42 | 69.05 | 69.35 | 25,099 | -0.80(-1.14%) |
Oct 18, 2024 | 70.18 | 70.48 | 70.02 | 70.15 | 19,491 | +0.42(+0.60%) |
Oct 17, 2024 | 70.20 | 70.20 | 69.67 | 69.73 | 36,119 | -1.72(-2.41%) |
Oct 16, 2024 | 71.41 | 71.49 | 71.20 | 71.45 | 15,542 | +0.13(+0.18%) |
Oct 15, 2024 | 71.75 | 71.84 | 71.29 | 71.32 | 24,419 | -0.88(-1.22%) |
Oct 14, 2024 | 72.00 | 72.20 | 71.80 | 72.20 | 16,357 | +0.46(+0.64%) |
Oct 11, 2024 | 71.65 | 71.75 | 71.20 | 71.74 | 21,488 | +0.07(+0.10%) |
Oct 10, 2024 | 71.94 | 71.94 | 71.29 | 71.67 | 20,617 | -0.53(-0.73%) |
Oct 09, 2024 | 72.14 | 72.50 | 71.70 | 72.20 | 30,554 | +0.63(+0.88%) |
Oct 08, 2024 | 71.95 | 71.95 | 71.34 | 71.57 | 69,825 | +2.35(+3.39%) |
Oct 07, 2024 | 70.45 | 70.45 | 69.07 | 69.22 | 66,859 | -2.48(-3.46%) |
Oct 04, 2024 | 71.92 | 71.92 | 71.51 | 71.70 | 35,526 | -0.89(-1.23%) |
Oct 03, 2024 | 72.73 | 73.22 | 72.35 | 72.59 | 38,368 | -1.54(-2.08%) |
Oct 02, 2024 | 74.65 | 74.65 | 73.58 | 74.13 | 29,310 | -0.40(-0.54%) |