Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 65.48 | 65.70 | 65.15 | 65.34 | 196,007 | -0.26(-0.40%) |
Oct 18, 2024 | 65.57 | 65.74 | 65.39 | 65.60 | 259,195 | +0.20(+0.31%) |
Oct 17, 2024 | 65.56 | 66.03 | 65.35 | 65.40 | 388,498 | -0.08(-0.12%) |
Oct 16, 2024 | 65.54 | 66.08 | 65.39 | 65.48 | 287,042 | -0.09(-0.14%) |
Oct 15, 2024 | 65.53 | 66.30 | 65.25 | 65.57 | 593,679 | +0.02(+0.03%) |
Oct 11, 2024 | 65.55 | 0 | +1.38(+2.15%) | |||
Oct 10, 2024 | 64.79 | 65.14 | 64.06 | 64.17 | 433,604 | -0.89(-1.37%) |
Oct 09, 2024 | 64.76 | 65.10 | 64.50 | 65.06 | 356,706 | +0.40(+0.62%) |
Oct 08, 2024 | 63.79 | 64.71 | 63.79 | 64.66 | 391,632 | +0.97(+1.52%) |
Oct 07, 2024 | 63.66 | 64.04 | 63.40 | 63.69 | 255,363 | -0.06(-0.09%) |
Oct 04, 2024 | 63.31 | 64.02 | 63.31 | 63.75 | 398,972 | +0.33(+0.52%) |
Oct 03, 2024 | 63.25 | 63.62 | 63.08 | 63.42 | 319,447 | +0.17(+0.27%) |
Oct 02, 2024 | 62.95 | 63.61 | 62.91 | 63.25 | 306,923 | -0.11(-0.17%) |
Oct 01, 2024 | 63.37 | 63.93 | 63.13 | 63.36 | 435,203 | -0.30(-0.47%) |
Sep 30, 2024 | 63.33 | 63.76 | 62.90 | 63.66 | 470,977 | +0.33(+0.52%) |
Sep 27, 2024 | 63.50 | 64.34 | 63.24 | 63.33 | 489,692 | -0.67(-1.05%) |
Sep 26, 2024 | 63.82 | 64.32 | 63.54 | 64.00 | 437,556 | +0.69(+1.09%) |
Sep 25, 2024 | 63.09 | 63.68 | 63.06 | 63.31 | 348,645 | +0.22(+0.35%) |
Sep 24, 2024 | 62.82 | 63.22 | 62.68 | 63.09 | 276,629 | +0.28(+0.45%) |
Sep 23, 2024 | 62.12 | 62.84 | 61.81 | 62.81 | 321,368 | +0.81(+1.31%) |
Sep 20, 2024 | 62.61 | 62.80 | 61.53 | 62.00 | 2,867,037 | -0.80(-1.27%) |
Sep 19, 2024 | 63.37 | 63.60 | 62.64 | 62.80 | 501,409 | +0.03(+0.05%) |
Sep 18, 2024 | 61.87 | 63.23 | 61.87 | 62.77 | 512,500 | +0.80(+1.29%) |
Sep 17, 2024 | 61.98 | 62.51 | 61.77 | 61.97 | 310,216 | +0.05(+0.08%) |
Sep 16, 2024 | 61.34 | 62.07 | 61.34 | 61.92 | 436,640 | +0.75(+1.23%) |
Sep 13, 2024 | 61.00 | 61.18 | 60.81 | 61.17 | 310,623 | +0.42(+0.69%) |
Sep 12, 2024 | 60.92 | 61.27 | 60.51 | 60.75 | 307,895 | -0.19(-0.31%) |
Sep 11, 2024 | 59.86 | 61.05 | 59.77 | 60.94 | 725,720 | +0.99(+1.65%) |
Sep 10, 2024 | 59.65 | 59.97 | 59.17 | 59.95 | 331,776 | +0.22(+0.37%) |
Sep 09, 2024 | 59.98 | 60.25 | 59.47 | 59.73 | 421,641 | +0.03(+0.05%) |
Sep 06, 2024 | 59.29 | 60.12 | 59.06 | 59.70 | 467,389 | +0.13(+0.22%) |
Sep 05, 2024 | 60.49 | 60.81 | 59.51 | 59.57 | 487,531 | -0.92(-1.52%) |
Sep 04, 2024 | 60.00 | 60.66 | 59.60 | 60.49 | 434,604 | +0.26(+0.43%) |
Sep 03, 2024 | 61.24 | 61.94 | 60.09 | 60.23 | 342,403 | -1.19(-1.94%) |
Aug 30, 2024 | 61.42 | 0 | +0.64(+1.05%) | |||
Aug 29, 2024 | 60.51 | 61.01 | 60.34 | 60.78 | 315,670 | +0.58(+0.96%) |
Aug 28, 2024 | 60.17 | 60.86 | 60.10 | 60.20 | 391,941 | -0.14(-0.23%) |
Aug 27, 2024 | 58.99 | 60.35 | 58.65 | 60.34 | 635,499 | +1.35(+2.29%) |
Aug 26, 2024 | 57.47 | 59.15 | 57.44 | 58.99 | 595,328 | +1.51(+2.63%) |
Aug 23, 2024 | 57.37 | 57.97 | 56.91 | 57.48 | 379,399 | +0.34(+0.60%) |
Aug 22, 2024 | 57.63 | 57.84 | 57.01 | 57.14 | 269,525 | -0.77(-1.33%) |
Aug 21, 2024 | 58.43 | 58.46 | 57.84 | 57.91 | 328,886 | -0.16(-0.28%) |
Aug 20, 2024 | 57.94 | 58.43 | 57.85 | 58.07 | 353,235 | +0.11(+0.19%) |
Aug 19, 2024 | 57.81 | 58.18 | 57.76 | 57.96 | 281,367 | +0.22(+0.38%) |
Aug 16, 2024 | 57.41 | 57.95 | 57.28 | 57.74 | 349,132 | +0.12(+0.21%) |
Aug 15, 2024 | 57.75 | 58.12 | 57.40 | 57.62 | 334,720 | +0.52(+0.91%) |
Aug 14, 2024 | 57.46 | 57.71 | 56.90 | 57.10 | 317,810 | -0.30(-0.52%) |
Aug 13, 2024 | 57.01 | 57.68 | 56.90 | 57.40 | 318,844 | +0.40(+0.70%) |
Aug 12, 2024 | 57.19 | 57.83 | 56.78 | 57.00 | 296,098 | -0.24(-0.42%) |
Aug 09, 2024 | 56.87 | 57.42 | 56.79 | 57.24 | 270,548 | +0.41(+0.72%) |
Aug 08, 2024 | 55.53 | 57.10 | 55.45 | 56.83 | 579,909 | +1.89(+3.44%) |
Aug 07, 2024 | 55.72 | 56.13 | 54.93 | 54.94 | 476,348 | -0.32(-0.58%) |
Aug 06, 2024 | 56.03 | 56.19 | 55.21 | 55.26 | 733,297 | -2.04(-3.56%) |
Aug 02, 2024 | 57.30 | 0 | +0.04(+0.07%) |