Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.56 | 65.61 | 64.71 | 64.99 | 130,849 | -0.21(-0.32%) |
Oct 17, 2024 | 65.00 | 65.73 | 64.40 | 65.20 | 243,689 | +0.31(+0.48%) |
Oct 16, 2024 | 63.84 | 64.96 | 63.41 | 64.89 | 249,514 | +1.46(+2.30%) |
Oct 15, 2024 | 63.10 | 64.29 | 63.10 | 63.43 | 192,621 | +0.07(+0.11%) |
Oct 14, 2024 | 62.46 | 63.41 | 62.38 | 63.36 | 177,776 | +0.86(+1.38%) |
Oct 11, 2024 | 61.72 | 62.75 | 61.72 | 62.50 | 233,880 | +0.78(+1.26%) |
Oct 10, 2024 | 61.38 | 62.27 | 60.94 | 61.72 | 167,260 | -0.20(-0.32%) |
Oct 09, 2024 | 61.75 | 62.86 | 61.65 | 61.92 | 262,958 | +0.08(+0.13%) |
Oct 08, 2024 | 62.03 | 62.76 | 61.47 | 61.84 | 159,896 | -0.41(-0.66%) |
Oct 07, 2024 | 61.91 | 62.27 | 61.50 | 62.25 | 139,442 | +0.11(+0.18%) |
Oct 04, 2024 | 61.55 | 62.29 | 61.36 | 62.14 | 128,107 | +1.22(+2.00%) |
Oct 03, 2024 | 60.97 | 61.69 | 60.64 | 60.92 | 91,695 | -0.56(-0.91%) |
Oct 02, 2024 | 61.76 | 62.20 | 61.31 | 61.48 | 111,679 | -0.55(-0.89%) |
Oct 01, 2024 | 62.65 | 62.85 | 61.98 | 62.03 | 135,511 | -0.63(-1.01%) |
Sep 30, 2024 | 61.77 | 62.69 | 61.62 | 62.66 | 149,507 | +0.34(+0.55%) |
Sep 27, 2024 | 63.40 | 63.92 | 62.13 | 62.32 | 133,198 | -0.57(-0.91%) |
Sep 26, 2024 | 62.55 | 63.19 | 62.14 | 62.89 | 118,802 | +1.24(+2.01%) |
Sep 25, 2024 | 62.19 | 62.22 | 61.52 | 61.65 | 103,344 | -0.73(-1.17%) |
Sep 24, 2024 | 62.74 | 63.02 | 62.22 | 62.38 | 127,062 | -0.09(-0.14%) |
Sep 23, 2024 | 62.93 | 62.94 | 61.96 | 62.47 | 98,241 | -0.46(-0.73%) |
Sep 20, 2024 | 63.51 | 63.60 | 62.77 | 62.93 | 315,876 | -1.04(-1.63%) |
Sep 19, 2024 | 63.28 | 64.28 | 62.87 | 63.97 | 120,591 | +2.15(+3.48%) |
Sep 18, 2024 | 61.73 | 63.39 | 61.54 | 61.82 | 142,505 | -0.10(-0.16%) |
Sep 17, 2024 | 61.88 | 62.55 | 61.62 | 61.92 | 119,480 | +0.31(+0.50%) |
Sep 16, 2024 | 60.99 | 61.84 | 60.70 | 61.61 | 93,417 | +1.03(+1.70%) |
Sep 13, 2024 | 60.05 | 61.23 | 59.75 | 60.58 | 109,829 | +1.17(+1.97%) |
Sep 12, 2024 | 59.11 | 59.71 | 58.48 | 59.41 | 113,993 | +0.60(+1.03%) |
Sep 11, 2024 | 58.51 | 58.91 | 57.59 | 58.81 | 249,253 | -0.27(-0.45%) |
Sep 10, 2024 | 58.98 | 59.41 | 58.11 | 59.07 | 149,746 | +0.27(+0.46%) |
Sep 09, 2024 | 60.53 | 60.84 | 58.77 | 58.81 | 235,600 | -1.72(-2.85%) |
Sep 06, 2024 | 59.83 | 60.84 | 59.63 | 60.53 | 138,849 | +0.74(+1.24%) |
Sep 05, 2024 | 60.10 | 60.21 | 59.40 | 59.79 | 116,719 | +0.22(+0.37%) |
Sep 04, 2024 | 60.20 | 60.81 | 59.45 | 59.57 | 135,537 | -0.86(-1.43%) |
Sep 03, 2024 | 61.27 | 61.63 | 59.94 | 60.43 | 167,569 | -1.54(-2.48%) |
Aug 30, 2024 | 60.83 | 62.07 | 60.83 | 61.97 | 200,796 | +0.58(+0.95%) |
Aug 29, 2024 | 62.37 | 62.37 | 59.64 | 61.38 | 237,088 | -1.79(-2.84%) |
Aug 28, 2024 | 62.37 | 63.88 | 62.37 | 63.18 | 198,098 | +0.52(+0.82%) |
Aug 27, 2024 | 62.84 | 63.39 | 62.44 | 62.66 | 181,356 | -0.39(-0.61%) |
Aug 26, 2024 | 63.81 | 64.00 | 62.93 | 63.05 | 176,510 | -0.17(-0.27%) |
Aug 23, 2024 | 61.82 | 63.70 | 61.57 | 63.22 | 103,345 | +1.82(+2.97%) |
Aug 22, 2024 | 61.68 | 61.72 | 61.10 | 61.39 | 54,694 | -0.13(-0.21%) |
Aug 21, 2024 | 60.83 | 61.63 | 60.43 | 61.52 | 99,452 | +0.91(+1.50%) |
Aug 20, 2024 | 60.89 | 60.98 | 60.35 | 60.61 | 82,578 | -0.40(-0.65%) |
Aug 19, 2024 | 60.80 | 61.26 | 60.57 | 61.01 | 81,385 | +0.45(+0.74%) |
Aug 16, 2024 | 60.03 | 60.69 | 59.86 | 60.56 | 311,094 | +0.20(+0.33%) |
Aug 15, 2024 | 60.28 | 61.05 | 60.16 | 60.36 | 103,613 | +1.19(+2.01%) |
Aug 14, 2024 | 59.78 | 59.84 | 59.10 | 59.17 | 126,107 | -0.31(-0.52%) |
Aug 13, 2024 | 58.74 | 59.67 | 58.09 | 59.48 | 131,647 | +1.27(+2.18%) |
Aug 12, 2024 | 58.97 | 58.97 | 58.05 | 58.21 | 132,670 | -0.82(-1.39%) |
Aug 09, 2024 | 58.97 | 59.47 | 58.39 | 59.03 | 110,328 | -0.22(-0.37%) |
Aug 08, 2024 | 58.57 | 59.51 | 58.47 | 59.25 | 111,806 | +1.02(+1.75%) |
Aug 07, 2024 | 59.53 | 59.91 | 58.21 | 58.23 | 100,916 | -0.78(-1.33%) |
Aug 06, 2024 | 58.23 | 60.01 | 57.99 | 59.01 | 173,282 | +0.63(+1.09%) |
Aug 05, 2024 | 60.97 | 61.01 | 58.01 | 58.38 | 276,067 | -4.48(-7.13%) |
Aug 02, 2024 | 63.19 | 63.42 | 62.46 | 62.86 | 134,511 | -1.70(-2.64%) |