Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 73.06 | 73.46 | 72.12 | 72.61 | 3,964,238 | +0.06(+0.08%) |
Oct 24, 2024 | 72.18 | 73.01 | 71.76 | 72.55 | 3,005,487 | +1.16(+1.62%) |
Oct 23, 2024 | 72.47 | 73.83 | 70.75 | 71.39 | 4,717,100 | -1.43(-1.96%) |
Oct 22, 2024 | 73.31 | 73.94 | 72.54 | 72.82 | 4,700,766 | -1.09(-1.47%) |
Oct 21, 2024 | 74.56 | 75.00 | 73.30 | 73.91 | 4,238,585 | -0.75(-1.00%) |
Oct 18, 2024 | 73.67 | 74.94 | 72.71 | 74.66 | 4,293,368 | +0.98(+1.33%) |
Oct 17, 2024 | 73.75 | 74.18 | 72.63 | 73.68 | 4,856,429 | +0.15(+0.20%) |
Oct 16, 2024 | 71.89 | 73.59 | 71.32 | 73.53 | 5,286,587 | +1.74(+2.42%) |
Oct 15, 2024 | 72.25 | 72.55 | 69.86 | 71.79 | 5,459,949 | +0.14(+0.20%) |
Oct 14, 2024 | 69.96 | 71.76 | 69.00 | 71.65 | 6,941,569 | +1.95(+2.80%) |
Oct 11, 2024 | 69.96 | 70.61 | 68.80 | 69.70 | 6,098,610 | -0.32(-0.46%) |
Oct 10, 2024 | 67.22 | 71.01 | 67.22 | 70.02 | 8,338,358 | +1.75(+2.56%) |
Oct 09, 2024 | 68.69 | 68.93 | 67.14 | 68.27 | 4,593,469 | +0.02(+0.03%) |
Oct 08, 2024 | 65.66 | 68.51 | 65.59 | 68.25 | 5,333,519 | +2.54(+3.87%) |
Oct 07, 2024 | 66.80 | 67.30 | 65.38 | 65.71 | 4,075,218 | -1.31(-1.95%) |
Oct 04, 2024 | 66.95 | 67.06 | 65.38 | 67.02 | 4,554,094 | +1.38(+2.10%) |
Oct 03, 2024 | 64.50 | 65.71 | 64.39 | 65.64 | 4,343,272 | +0.58(+0.89%) |
Oct 02, 2024 | 65.59 | 66.13 | 63.93 | 65.06 | 5,259,614 | -0.88(-1.33%) |
Oct 01, 2024 | 67.00 | 67.26 | 64.43 | 65.94 | 6,595,734 | -1.19(-1.77%) |
Sep 30, 2024 | 66.58 | 68.35 | 66.50 | 67.13 | 5,303,090 | +0.16(+0.24%) |
Sep 27, 2024 | 67.14 | 67.54 | 65.18 | 66.97 | 7,327,723 | +0.45(+0.68%) |
Sep 26, 2024 | 66.27 | 66.63 | 64.92 | 66.52 | 5,901,033 | +1.28(+1.96%) |
Sep 25, 2024 | 67.65 | 67.86 | 65.14 | 65.24 | 5,779,766 | -2.30(-3.41%) |
Sep 24, 2024 | 68.45 | 68.61 | 66.51 | 67.54 | 6,372,548 | -0.29(-0.43%) |
Sep 23, 2024 | 67.58 | 68.57 | 67.05 | 67.83 | 5,287,630 | +0.37(+0.55%) |
Sep 20, 2024 | 68.60 | 69.00 | 66.63 | 67.46 | 7,744,814 | -1.18(-1.72%) |
Sep 19, 2024 | 68.97 | 69.40 | 67.98 | 68.64 | 6,543,988 | +1.90(+2.85%) |
Sep 18, 2024 | 67.22 | 68.24 | 66.26 | 66.74 | 5,592,129 | -0.59(-0.88%) |
Sep 17, 2024 | 66.77 | 67.84 | 66.48 | 67.33 | 4,498,757 | +1.55(+2.36%) |
Sep 16, 2024 | 64.04 | 66.18 | 63.98 | 65.78 | 5,456,576 | +1.79(+2.80%) |
Sep 13, 2024 | 63.73 | 64.88 | 63.71 | 63.99 | 4,682,962 | +0.32(+0.50%) |
Sep 12, 2024 | 63.45 | 63.76 | 62.11 | 63.67 | 3,777,555 | +0.29(+0.46%) |
Sep 11, 2024 | 60.96 | 63.57 | 60.20 | 63.38 | 5,829,170 | +2.01(+3.28%) |
Sep 10, 2024 | 61.49 | 61.59 | 59.20 | 61.37 | 7,277,649 | +0.06(+0.10%) |
Sep 09, 2024 | 62.09 | 63.05 | 61.06 | 61.31 | 5,531,050 | +0.07(+0.11%) |
Sep 06, 2024 | 64.68 | 65.41 | 60.98 | 61.24 | 6,448,495 | -3.34(-5.17%) |
Sep 05, 2024 | 63.97 | 65.23 | 63.70 | 64.58 | 3,687,380 | +0.50(+0.78%) |
Sep 04, 2024 | 63.86 | 65.24 | 63.67 | 64.08 | 4,048,979 | -0.09(-0.14%) |
Sep 03, 2024 | 64.65 | 65.66 | 63.78 | 64.17 | 4,581,325 | -1.91(-2.89%) |
Aug 30, 2024 | 66.87 | 66.97 | 64.75 | 66.08 | 5,850,681 | -0.34(-0.51%) |
Aug 29, 2024 | 65.34 | 68.49 | 65.34 | 66.42 | 7,223,942 | +1.74(+2.69%) |
Aug 28, 2024 | 66.24 | 66.46 | 63.86 | 64.68 | 5,090,309 | -1.96(-2.94%) |
Aug 27, 2024 | 65.00 | 66.80 | 64.98 | 66.64 | 3,640,814 | +1.08(+1.65%) |
Aug 26, 2024 | 65.46 | 66.58 | 65.41 | 65.56 | 4,372,495 | +0.20(+0.31%) |
Aug 23, 2024 | 64.55 | 65.70 | 64.40 | 65.36 | 5,618,482 | +1.52(+2.38%) |
Aug 22, 2024 | 64.98 | 65.88 | 63.63 | 63.84 | 4,765,639 | -1.81(-2.76%) |
Aug 21, 2024 | 64.93 | 65.70 | 64.09 | 65.65 | 5,668,075 | +0.77(+1.19%) |
Aug 20, 2024 | 66.81 | 67.27 | 64.83 | 64.88 | 4,903,765 | -2.00(-2.99%) |
Aug 19, 2024 | 66.00 | 66.90 | 65.73 | 66.88 | 4,452,799 | +1.01(+1.53%) |
Aug 16, 2024 | 64.47 | 65.93 | 64.47 | 65.87 | 5,486,505 | +1.62(+2.52%) |
Aug 15, 2024 | 63.58 | 64.73 | 63.49 | 64.25 | 6,939,334 | +2.05(+3.30%) |
Aug 14, 2024 | 63.46 | 63.60 | 61.81 | 62.20 | 5,058,749 | -1.17(-1.85%) |
Aug 13, 2024 | 61.88 | 63.65 | 61.37 | 63.37 | 4,883,078 | +2.28(+3.73%) |
Aug 12, 2024 | 62.16 | 62.31 | 60.36 | 61.09 | 5,744,654 | -1.05(-1.69%) |
Aug 09, 2024 | 61.78 | 62.68 | 60.70 | 62.14 | 5,941,039 | +0.93(+1.52%) |
Aug 08, 2024 | 59.23 | 61.45 | 59.07 | 61.21 | 7,076,708 | +3.16(+5.44%) |
Aug 07, 2024 | 58.40 | 59.78 | 57.66 | 58.05 | 9,047,008 | +0.80(+1.40%) |
Aug 06, 2024 | 57.40 | 58.61 | 56.25 | 57.25 | 8,109,835 | +0.04(+0.07%) |
Aug 05, 2024 | 55.00 | 59.24 | 55.00 | 57.21 | 13,278,800 | -3.17(-5.25%) |
Aug 02, 2024 | 58.45 | 60.82 | 57.67 | 60.38 | 17,898,428 | +0.48(+0.80%) |