Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.65 | 65.50 | 64.38 | 65.21 | 13,534 | +0.06(+0.09%) |
Oct 17, 2024 | 65.81 | 65.81 | 65.08 | 65.15 | 4,922 | -0.51(-0.78%) |
Oct 16, 2024 | 64.89 | 66.09 | 64.89 | 65.66 | 18,359 | +1.23(+1.91%) |
Oct 15, 2024 | 64.00 | 64.90 | 63.83 | 64.43 | 13,401 | +0.52(+0.81%) |
Oct 14, 2024 | 63.45 | 64.21 | 63.12 | 63.91 | 11,128 | +0.18(+0.28%) |
Oct 11, 2024 | 61.72 | 63.86 | 61.54 | 63.73 | 14,756 | +2.23(+3.63%) |
Oct 10, 2024 | 60.98 | 61.68 | 60.65 | 61.50 | 6,321 | -0.06(-0.10%) |
Oct 09, 2024 | 61.72 | 61.79 | 61.10 | 61.56 | 6,249 | +0.25(+0.41%) |
Oct 08, 2024 | 60.70 | 61.75 | 60.70 | 61.31 | 6,529 | +0.58(+0.96%) |
Oct 07, 2024 | 62.63 | 62.63 | 60.44 | 60.73 | 16,484 | -1.53(-2.46%) |
Oct 04, 2024 | 62.92 | 62.92 | 61.36 | 62.26 | 66,245 | +1.00(+1.63%) |
Oct 03, 2024 | 62.91 | 62.91 | 61.03 | 61.26 | 5,966 | -1.96(-3.10%) |
Oct 02, 2024 | 62.60 | 63.22 | 61.82 | 63.22 | 7,392 | +0.12(+0.19%) |
Oct 01, 2024 | 62.96 | 63.25 | 61.74 | 63.10 | 10,831 | -0.66(-1.03%) |
Sep 30, 2024 | 63.58 | 64.25 | 62.48 | 63.76 | 10,721 | +0.57(+0.89%) |
Sep 27, 2024 | 63.17 | 64.17 | 63.17 | 63.19 | 7,536 | +0.18(+0.29%) |
Sep 26, 2024 | 63.42 | 63.42 | 62.50 | 63.01 | 18,183 | +1.07(+1.73%) |
Sep 25, 2024 | 63.73 | 63.73 | 61.81 | 61.94 | 10,148 | -1.80(-2.82%) |
Sep 24, 2024 | 63.65 | 63.79 | 63.20 | 63.74 | 10,554 | -0.52(-0.81%) |
Sep 23, 2024 | 66.94 | 67.54 | 64.02 | 64.26 | 10,790 | -2.64(-3.95%) |
Sep 20, 2024 | 66.89 | 67.38 | 66.41 | 66.90 | 27,937 | -1.17(-1.71%) |
Sep 19, 2024 | 67.94 | 69.00 | 67.68 | 68.07 | 45,552 | +1.55(+2.32%) |
Sep 18, 2024 | 67.07 | 68.34 | 66.44 | 66.52 | 9,521 | -0.58(-0.86%) |
Sep 17, 2024 | 67.65 | 68.14 | 66.31 | 67.10 | 7,944 | -0.29(-0.43%) |
Sep 16, 2024 | 67.72 | 67.96 | 66.96 | 67.39 | 8,044 | +0.17(+0.25%) |
Sep 13, 2024 | 66.38 | 67.37 | 66.38 | 67.22 | 7,342 | +2.08(+3.20%) |
Sep 12, 2024 | 63.83 | 65.66 | 63.83 | 65.13 | 7,455 | +0.42(+0.65%) |
Sep 11, 2024 | 64.56 | 64.98 | 62.70 | 64.71 | 1,913 | -0.02(-0.03%) |
Sep 10, 2024 | 63.87 | 64.73 | 62.94 | 64.73 | 1,434 | +0.94(+1.47%) |
Sep 09, 2024 | 62.55 | 64.96 | 62.55 | 63.80 | 3,819 | +1.68(+2.70%) |
Sep 06, 2024 | 64.38 | 64.38 | 61.45 | 62.12 | 8,396 | -1.71(-2.67%) |
Sep 05, 2024 | 64.05 | 64.05 | 63.37 | 63.83 | 9,939 | -0.94(-1.45%) |
Sep 04, 2024 | 64.07 | 65.12 | 63.85 | 64.76 | 12,452 | +0.02(+0.03%) |
Sep 03, 2024 | 66.59 | 67.41 | 64.68 | 64.74 | 8,658 | -2.46(-3.67%) |
Aug 30, 2024 | 67.12 | 67.25 | 66.14 | 67.21 | 4,586 | -0.10(-0.15%) |
Aug 29, 2024 | 67.44 | 68.67 | 67.20 | 67.31 | 8,320 | +0.43(+0.64%) |
Aug 28, 2024 | 66.90 | 67.42 | 66.74 | 66.88 | 8,380 | -0.26(-0.39%) |
Aug 27, 2024 | 66.66 | 67.14 | 66.09 | 67.14 | 17,431 | -0.17(-0.26%) |
Aug 26, 2024 | 67.72 | 67.84 | 67.10 | 67.31 | 4,250 | -0.03(-0.05%) |
Aug 23, 2024 | 67.07 | 67.50 | 66.99 | 67.35 | 5,090 | +1.56(+2.37%) |
Aug 22, 2024 | 67.99 | 67.99 | 65.60 | 65.79 | 8,756 | -1.35(-2.01%) |
Aug 21, 2024 | 66.78 | 67.54 | 66.59 | 67.14 | 6,905 | +0.70(+1.05%) |
Aug 20, 2024 | 66.26 | 66.54 | 65.95 | 66.44 | 7,635 | -0.23(-0.34%) |
Aug 19, 2024 | 63.99 | 66.67 | 63.99 | 66.67 | 13,970 | +2.73(+4.28%) |
Aug 16, 2024 | 63.91 | 63.95 | 63.43 | 63.94 | 2,777 | +0.05(+0.08%) |
Aug 15, 2024 | 63.65 | 64.12 | 62.82 | 63.89 | 11,567 | +1.70(+2.73%) |
Aug 14, 2024 | 62.55 | 62.55 | 61.67 | 62.19 | 7,324 | -0.41(-0.65%) |
Aug 13, 2024 | 61.18 | 62.67 | 61.18 | 62.60 | 7,140 | +1.31(+2.13%) |
Aug 12, 2024 | 61.07 | 61.49 | 60.37 | 61.29 | 11,207 | -0.31(-0.50%) |
Aug 09, 2024 | 61.60 | 61.85 | 60.86 | 61.60 | 2,787 | +0.00(+0.00%) |
Aug 08, 2024 | 59.86 | 61.60 | 59.82 | 61.60 | 11,501 | +3.20(+5.48%) |
Aug 07, 2024 | 60.36 | 60.85 | 58.21 | 58.40 | 8,188 | -1.64(-2.73%) |
Aug 06, 2024 | 59.94 | 61.40 | 59.86 | 60.04 | 28,844 | +0.14(+0.23%) |
Aug 05, 2024 | 57.95 | 60.75 | 57.43 | 59.90 | 21,384 | -3.54(-5.58%) |
Aug 02, 2024 | 63.07 | 64.37 | 62.04 | 63.44 | 22,908 | -2.32(-3.53%) |