Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 62.25 | 62.48 | 62.10 | 62.23 | 64,250 | +0.16(+0.26%) |
Dec 19, 2024 | 62.17 | 62.18 | 61.96 | 62.07 | 106,738 | -0.23(-0.37%) |
Dec 18, 2024 | 62.83 | 62.94 | 62.29 | 62.30 | 47,254 | -0.57(-0.91%) |
Dec 17, 2024 | 62.83 | 63.21 | 62.83 | 62.87 | 37,058 | -0.04(-0.06%) |
Dec 16, 2024 | 62.94 | 62.96 | 62.84 | 62.91 | 39,328 | +0.07(+0.11%) |
Dec 13, 2024 | 63.03 | 63.03 | 62.79 | 62.84 | 35,137 | -0.24(-0.38%) |
Dec 12, 2024 | 63.23 | 63.29 | 63.08 | 63.08 | 37,753 | -0.32(-0.50%) |
Dec 11, 2024 | 63.58 | 63.67 | 63.39 | 63.40 | 26,295 | -0.26(-0.41%) |
Dec 10, 2024 | 63.48 | 63.77 | 63.45 | 63.66 | 63,431 | +0.14(+0.22%) |
Dec 09, 2024 | 63.58 | 63.90 | 63.52 | 63.52 | 28,977 | -0.20(-0.32%) |
Dec 06, 2024 | 63.74 | 63.79 | 63.60 | 63.72 | 42,024 | +0.17(+0.27%) |
Dec 05, 2024 | 63.43 | 63.62 | 63.42 | 63.55 | 41,003 | +0.01(+0.02%) |
Dec 04, 2024 | 63.22 | 63.63 | 63.21 | 63.54 | 89,399 | +0.19(+0.30%) |
Dec 03, 2024 | 63.50 | 63.54 | 63.32 | 63.35 | 45,623 | -0.12(-0.19%) |
Dec 02, 2024 | 63.14 | 63.62 | 63.14 | 63.47 | 57,688 | -0.14(-0.22%) |
Nov 29, 2024 | 63.52 | 63.61 | 63.51 | 63.61 | 9,372 | +0.38(+0.60%) |
Nov 27, 2024 | 63.29 | 63.40 | 63.21 | 63.23 | 74,724 | +0.06(+0.09%) |
Nov 26, 2024 | 63.15 | 63.26 | 62.99 | 63.17 | 28,418 | -0.08(-0.13%) |
Nov 25, 2024 | 63.20 | 63.35 | 63.12 | 63.25 | 32,328 | +0.52(+0.83%) |
Nov 22, 2024 | 62.67 | 62.76 | 62.66 | 62.73 | 21,447 | +0.06(+0.09%) |
Nov 21, 2024 | 62.72 | 62.83 | 62.57 | 62.67 | 38,659 | -0.03(-0.04%) |
Nov 20, 2024 | 62.66 | 62.80 | 62.65 | 62.70 | 38,589 | -0.13(-0.21%) |
Nov 19, 2024 | 62.85 | 62.96 | 62.80 | 62.83 | 48,539 | +0.12(+0.19%) |
Nov 18, 2024 | 62.59 | 62.80 | 62.56 | 62.71 | 38,846 | +0.08(+0.13%) |
Nov 15, 2024 | 62.46 | 62.74 | 62.41 | 62.63 | 31,243 | +0.01(+0.02%) |
Nov 14, 2024 | 62.75 | 62.81 | 62.59 | 62.62 | 24,032 | -0.03(-0.05%) |
Nov 13, 2024 | 63.04 | 63.06 | 62.62 | 62.65 | 39,355 | -0.14(-0.22%) |
Nov 12, 2024 | 63.00 | 63.10 | 62.76 | 62.79 | 23,844 | -0.44(-0.70%) |
Nov 11, 2024 | 63.21 | 63.28 | 63.07 | 63.23 | 49,248 | -0.08(-0.13%) |
Nov 08, 2024 | 63.27 | 63.45 | 63.23 | 63.31 | 38,118 | +0.10(+0.16%) |
Nov 07, 2024 | 62.88 | 63.21 | 62.88 | 63.21 | 34,602 | +0.62(+0.99%) |
Nov 06, 2024 | 62.53 | 62.79 | 62.48 | 62.59 | 28,971 | -0.43(-0.68%) |
Nov 05, 2024 | 62.82 | 63.07 | 62.73 | 63.02 | 47,773 | +0.17(+0.27%) |
Nov 04, 2024 | 62.89 | 62.98 | 62.75 | 62.85 | 22,653 | +0.33(+0.53%) |
Nov 01, 2024 | 62.89 | 62.89 | 62.50 | 62.52 | 65,835 | -0.23(-0.36%) |
Oct 31, 2024 | 62.75 | 62.88 | 62.65 | 62.75 | 45,261 | -0.08(-0.13%) |
Oct 30, 2024 | 63.07 | 63.15 | 62.77 | 62.83 | 107,767 | -0.08(-0.13%) |
Oct 29, 2024 | 62.66 | 62.93 | 62.66 | 62.91 | 29,213 | +0.08(+0.13%) |
Oct 28, 2024 | 62.96 | 63.05 | 62.79 | 62.83 | 35,819 | -0.07(-0.11%) |
Oct 25, 2024 | 63.17 | 63.17 | 62.88 | 62.90 | 21,710 | -0.13(-0.21%) |
Oct 24, 2024 | 62.95 | 63.13 | 62.95 | 63.03 | 12,984 | +0.14(+0.22%) |
Oct 23, 2024 | 62.89 | 63.02 | 62.86 | 62.89 | 10,924 | -0.12(-0.19%) |
Oct 22, 2024 | 63.10 | 63.10 | 62.90 | 63.01 | 21,659 | -0.03(-0.05%) |
Oct 21, 2024 | 63.33 | 63.33 | 63.04 | 63.04 | 27,682 | -0.52(-0.82%) |
Oct 18, 2024 | 63.70 | 63.72 | 63.54 | 63.56 | 72,667 | -0.09(-0.14%) |
Oct 17, 2024 | 63.71 | 63.72 | 63.59 | 63.65 | 36,955 | -0.31(-0.48%) |
Oct 16, 2024 | 63.94 | 64.04 | 63.89 | 63.95 | 39,311 | +0.15(+0.23%) |
Oct 15, 2024 | 63.75 | 63.89 | 63.73 | 63.80 | 70,020 | +0.21(+0.33%) |
Oct 14, 2024 | 63.39 | 63.63 | 63.39 | 63.60 | 30,103 | +0.01(+0.02%) |
Oct 11, 2024 | 63.49 | 63.72 | 63.49 | 63.59 | 19,627 | +0.08(+0.13%) |
Oct 10, 2024 | 63.52 | 63.70 | 63.47 | 63.51 | 25,303 | -0.12(-0.19%) |
Oct 09, 2024 | 63.61 | 63.67 | 63.56 | 63.63 | 28,284 | -0.11(-0.17%) |
Oct 08, 2024 | 63.57 | 63.76 | 63.52 | 63.74 | 30,568 | +0.13(+0.20%) |
Oct 07, 2024 | 63.68 | 63.75 | 63.61 | 63.61 | 31,037 | -0.27(-0.42%) |
Oct 04, 2024 | 63.96 | 63.98 | 63.86 | 63.87 | 24,925 | -0.32(-0.50%) |
Oct 03, 2024 | 64.38 | 64.42 | 64.19 | 64.19 | 57,421 | -0.38(-0.59%) |
Oct 02, 2024 | 64.32 | 64.58 | 64.31 | 64.57 | 73,247 | -0.04(-0.06%) |