Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 72.58 | 72.61 | 71.19 | 71.36 | 8,948,110 | -0.55(-0.76%) |
Oct 17, 2024 | 72.52 | 72.71 | 71.75 | 71.91 | 8,717,725 | -0.17(-0.24%) |
Oct 16, 2024 | 72.68 | 74.18 | 71.71 | 72.08 | 13,643,131 | +0.12(+0.17%) |
Oct 15, 2024 | 72.60 | 73.92 | 71.42 | 71.96 | 21,702,786 | +4.14(+6.10%) |
Oct 14, 2024 | 67.86 | 68.34 | 67.54 | 67.82 | 7,667,655 | +0.14(+0.21%) |
Oct 11, 2024 | 66.96 | 68.09 | 66.81 | 67.68 | 7,369,958 | +1.03(+1.55%) |
Oct 10, 2024 | 66.40 | 67.16 | 66.25 | 66.65 | 6,463,039 | -0.05(-0.07%) |
Oct 09, 2024 | 65.25 | 66.73 | 64.97 | 66.70 | 11,115,142 | +1.80(+2.77%) |
Oct 08, 2024 | 64.53 | 65.08 | 64.26 | 64.90 | 7,509,070 | +0.61(+0.95%) |
Oct 07, 2024 | 64.48 | 65.40 | 64.16 | 64.29 | 7,059,848 | -0.46(-0.71%) |
Oct 04, 2024 | 64.17 | 64.99 | 64.07 | 64.75 | 7,144,451 | +1.35(+2.13%) |
Oct 03, 2024 | 63.00 | 63.68 | 62.41 | 63.40 | 8,144,110 | +0.05(+0.08%) |
Oct 02, 2024 | 63.83 | 64.17 | 63.21 | 63.35 | 4,816,972 | -0.56(-0.88%) |
Oct 01, 2024 | 64.62 | 64.68 | 63.45 | 63.91 | 6,330,747 | -0.90(-1.39%) |
Sep 30, 2024 | 64.34 | 64.85 | 64.23 | 64.81 | 6,079,632 | +0.39(+0.61%) |
Sep 27, 2024 | 64.05 | 64.58 | 63.72 | 64.42 | 6,521,257 | +0.58(+0.91%) |
Sep 26, 2024 | 64.09 | 64.53 | 63.59 | 63.84 | 7,602,029 | -0.20(-0.31%) |
Sep 25, 2024 | 64.51 | 64.79 | 63.72 | 64.04 | 5,096,989 | -0.54(-0.84%) |
Sep 24, 2024 | 64.83 | 65.10 | 64.28 | 64.58 | 6,030,108 | -0.35(-0.54%) |
Sep 23, 2024 | 65.62 | 65.84 | 64.81 | 64.93 | 5,873,964 | -0.46(-0.70%) |
Sep 20, 2024 | 65.69 | 65.97 | 64.53 | 65.39 | 12,332,390 | +0.63(+0.97%) |
Sep 19, 2024 | 64.29 | 65.10 | 63.36 | 64.76 | 9,825,469 | +1.20(+1.89%) |
Sep 18, 2024 | 63.56 | 64.49 | 63.25 | 63.56 | 8,805,145 | -0.28(-0.44%) |
Sep 17, 2024 | 63.57 | 64.41 | 63.42 | 63.84 | 8,157,539 | +0.15(+0.24%) |
Sep 16, 2024 | 63.01 | 64.10 | 62.37 | 63.69 | 11,796,418 | +1.57(+2.53%) |
Sep 13, 2024 | 62.00 | 62.77 | 61.81 | 62.12 | 10,840,627 | +0.38(+0.62%) |
Sep 12, 2024 | 63.46 | 63.67 | 61.16 | 61.74 | 10,624,105 | -1.67(-2.63%) |
Sep 11, 2024 | 62.80 | 63.66 | 61.49 | 63.41 | 8,781,206 | +0.35(+0.56%) |
Sep 10, 2024 | 63.16 | 63.16 | 61.83 | 63.06 | 8,567,947 | +0.05(+0.08%) |
Sep 09, 2024 | 63.54 | 63.64 | 62.86 | 63.01 | 6,243,786 | +0.11(+0.17%) |
Sep 06, 2024 | 63.77 | 64.36 | 62.45 | 62.90 | 8,331,687 | -0.79(-1.24%) |
Sep 05, 2024 | 64.54 | 64.66 | 63.40 | 63.69 | 5,554,138 | -0.21(-0.33%) |
Sep 04, 2024 | 64.80 | 65.06 | 63.38 | 63.90 | 5,489,951 | -0.89(-1.37%) |
Sep 03, 2024 | 64.22 | 65.00 | 64.15 | 64.79 | 6,540,759 | -0.31(-0.48%) |
Aug 30, 2024 | 65.10 | 65.54 | 64.54 | 65.10 | 6,549,186 | +0.17(+0.26%) |
Aug 29, 2024 | 64.29 | 65.04 | 63.83 | 64.93 | 6,429,661 | +0.95(+1.48%) |
Aug 28, 2024 | 63.91 | 64.42 | 63.21 | 63.98 | 8,135,015 | +0.07(+0.11%) |
Aug 27, 2024 | 64.36 | 64.47 | 63.70 | 63.91 | 7,005,225 | -0.57(-0.88%) |
Aug 26, 2024 | 64.65 | 65.30 | 64.15 | 64.48 | 7,439,336 | +0.09(+0.14%) |
Aug 23, 2024 | 64.70 | 65.13 | 63.75 | 64.39 | 13,127,843 | +0.12(+0.19%) |
Aug 22, 2024 | 62.67 | 64.50 | 62.60 | 64.27 | 19,994,432 | -0.30(-0.46%) |
Aug 21, 2024 | 65.00 | 65.11 | 64.21 | 64.57 | 7,777,834 | -0.27(-0.42%) |
Aug 20, 2024 | 65.50 | 65.63 | 64.72 | 64.84 | 5,381,249 | -0.74(-1.13%) |
Aug 19, 2024 | 65.58 | 66.14 | 65.31 | 65.58 | 4,302,785 | +0.03(+0.05%) |
Aug 16, 2024 | 65.02 | 65.57 | 64.92 | 65.55 | 5,335,191 | +0.32(+0.49%) |
Aug 15, 2024 | 66.00 | 66.38 | 64.59 | 65.23 | 7,611,471 | -0.13(-0.20%) |
Aug 14, 2024 | 63.75 | 65.96 | 63.16 | 65.36 | 15,941,924 | +2.87(+4.59%) |
Aug 13, 2024 | 61.97 | 62.51 | 61.32 | 62.49 | 8,773,927 | +0.72(+1.17%) |
Aug 12, 2024 | 62.69 | 62.78 | 61.21 | 61.77 | 6,992,891 | -0.64(-1.03%) |
Aug 09, 2024 | 62.38 | 62.80 | 62.08 | 62.41 | 4,255,161 | -0.12(-0.19%) |
Aug 08, 2024 | 62.54 | 62.94 | 61.88 | 62.53 | 6,162,134 | +0.56(+0.90%) |
Aug 07, 2024 | 63.29 | 63.70 | 61.83 | 61.97 | 7,359,901 | -0.58(-0.92%) |
Aug 06, 2024 | 62.17 | 63.52 | 61.33 | 62.55 | 7,721,996 | +0.51(+0.82%) |
Aug 05, 2024 | 61.37 | 62.67 | 60.91 | 62.04 | 7,904,881 | -1.10(-1.74%) |
Aug 02, 2024 | 62.49 | 63.84 | 61.88 | 63.14 | 10,309,554 | -0.32(-0.50%) |