Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2024 | 64.40 | 64.82 | 63.87 | 64.37 | 299,297 | -0.19(-0.29%) |
Nov 27, 2024 | 64.72 | 65.10 | 64.14 | 64.56 | 403,389 | +0.42(+0.65%) |
Nov 26, 2024 | 64.44 | 64.61 | 63.69 | 64.14 | 545,213 | -0.63(-0.97%) |
Nov 25, 2024 | 63.47 | 65.17 | 63.30 | 64.77 | 650,978 | +2.29(+3.67%) |
Nov 22, 2024 | 61.10 | 62.79 | 61.10 | 62.48 | 536,385 | +1.68(+2.76%) |
Nov 21, 2024 | 60.48 | 60.88 | 60.24 | 60.80 | 378,879 | +0.41(+0.68%) |
Nov 20, 2024 | 60.12 | 60.40 | 59.35 | 60.39 | 524,087 | +0.00(+0.00%) |
Nov 19, 2024 | 61.42 | 61.56 | 60.15 | 60.39 | 530,910 | -1.84(-2.96%) |
Nov 18, 2024 | 61.71 | 62.41 | 61.52 | 62.23 | 453,872 | +0.53(+0.86%) |
Nov 15, 2024 | 63.50 | 63.50 | 61.35 | 61.70 | 654,486 | -1.45(-2.30%) |
Nov 14, 2024 | 63.72 | 63.77 | 62.82 | 63.15 | 334,298 | -0.64(-1.00%) |
Nov 13, 2024 | 63.67 | 64.10 | 63.46 | 63.79 | 394,180 | +0.38(+0.60%) |
Nov 12, 2024 | 64.02 | 64.43 | 63.33 | 63.41 | 536,643 | -1.08(-1.67%) |
Nov 11, 2024 | 64.77 | 65.45 | 64.16 | 64.49 | 493,990 | +0.12(+0.19%) |
Nov 08, 2024 | 65.11 | 65.20 | 63.93 | 64.37 | 570,632 | -0.90(-1.38%) |
Nov 07, 2024 | 65.66 | 66.50 | 64.96 | 65.27 | 496,832 | -0.53(-0.81%) |
Nov 06, 2024 | 66.08 | 66.08 | 63.92 | 65.80 | 710,294 | +2.39(+3.77%) |
Nov 05, 2024 | 63.30 | 63.67 | 62.91 | 63.41 | 482,107 | -0.16(-0.25%) |
Nov 04, 2024 | 63.37 | 63.92 | 63.11 | 63.57 | 584,868 | +0.27(+0.43%) |
Nov 01, 2024 | 63.13 | 63.74 | 62.79 | 63.30 | 633,362 | +0.45(+0.72%) |
Oct 31, 2024 | 63.52 | 63.91 | 62.84 | 62.85 | 668,258 | -0.81(-1.27%) |
Oct 30, 2024 | 62.93 | 64.26 | 62.93 | 63.66 | 719,811 | +0.46(+0.73%) |
Oct 29, 2024 | 63.52 | 63.85 | 62.97 | 63.20 | 656,802 | -0.67(-1.05%) |
Oct 28, 2024 | 63.54 | 64.24 | 63.28 | 63.87 | 833,671 | +0.96(+1.53%) |
Oct 25, 2024 | 63.56 | 64.03 | 62.79 | 62.91 | 782,606 | -0.71(-1.12%) |
Oct 24, 2024 | 63.55 | 64.24 | 62.51 | 63.62 | 1,110,642 | +1.34(+2.15%) |
Oct 23, 2024 | 61.88 | 62.75 | 61.73 | 62.28 | 667,160 | -0.56(-0.89%) |
Oct 22, 2024 | 62.50 | 63.07 | 61.53 | 62.84 | 893,911 | +0.25(+0.40%) |
Oct 21, 2024 | 64.95 | 64.95 | 62.12 | 62.59 | 1,059,037 | -2.66(-4.08%) |
Oct 18, 2024 | 66.71 | 67.22 | 64.35 | 65.25 | 1,252,667 | -1.80(-2.68%) |
Oct 17, 2024 | 70.58 | 70.58 | 65.81 | 67.05 | 2,026,362 | -7.25(-9.76%) |
Oct 16, 2024 | 72.54 | 75.17 | 72.54 | 74.30 | 941,345 | +2.30(+3.19%) |
Oct 15, 2024 | 72.48 | 73.52 | 71.98 | 72.00 | 383,209 | -0.27(-0.37%) |
Oct 14, 2024 | 71.48 | 72.32 | 71.12 | 72.27 | 395,100 | +0.72(+1.01%) |
Oct 11, 2024 | 70.34 | 71.75 | 70.34 | 71.55 | 421,919 | +1.42(+2.02%) |
Oct 10, 2024 | 70.22 | 70.90 | 69.70 | 70.13 | 508,406 | -0.59(-0.83%) |
Oct 09, 2024 | 70.93 | 71.54 | 70.54 | 70.72 | 432,244 | -0.60(-0.84%) |
Oct 08, 2024 | 70.96 | 71.53 | 70.64 | 71.32 | 496,375 | +0.52(+0.73%) |
Oct 07, 2024 | 71.03 | 71.09 | 70.56 | 70.80 | 363,894 | -0.61(-0.85%) |
Oct 04, 2024 | 71.35 | 71.67 | 70.45 | 71.41 | 415,164 | +0.99(+1.41%) |
Oct 03, 2024 | 70.89 | 71.17 | 70.11 | 70.42 | 440,506 | -0.98(-1.37%) |
Oct 02, 2024 | 72.28 | 72.59 | 71.09 | 71.40 | 527,117 | -1.22(-1.68%) |