Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.50 | 67.01 | 66.03 | 66.65 | 1,370,387 | +0.95(+1.45%) |
Oct 17, 2024 | 65.80 | 66.57 | 65.43 | 65.70 | 1,667,640 | +0.18(+0.27%) |
Oct 16, 2024 | 64.84 | 65.81 | 64.84 | 65.52 | 1,177,287 | +1.33(+2.07%) |
Oct 15, 2024 | 64.05 | 64.74 | 63.92 | 64.19 | 1,187,330 | -0.44(-0.68%) |
Oct 14, 2024 | 64.09 | 64.63 | 63.76 | 64.63 | 1,028,136 | -0.04(-0.06%) |
Oct 11, 2024 | 63.85 | 64.82 | 63.85 | 64.67 | 1,060,401 | +0.96(+1.51%) |
Oct 10, 2024 | 62.70 | 63.74 | 62.54 | 63.71 | 1,824,937 | +0.62(+0.98%) |
Oct 09, 2024 | 62.35 | 63.17 | 61.95 | 63.09 | 1,061,368 | +0.37(+0.59%) |
Oct 08, 2024 | 62.85 | 62.85 | 61.95 | 62.72 | 2,013,548 | -1.14(-1.79%) |
Oct 07, 2024 | 63.48 | 64.05 | 63.22 | 63.86 | 1,425,908 | +0.13(+0.20%) |
Oct 04, 2024 | 63.55 | 64.10 | 63.36 | 63.73 | 1,281,204 | +0.82(+1.30%) |
Oct 03, 2024 | 62.89 | 63.24 | 62.59 | 62.91 | 1,542,148 | -0.59(-0.93%) |
Oct 02, 2024 | 63.91 | 64.57 | 63.33 | 63.50 | 1,305,684 | -0.34(-0.53%) |
Oct 01, 2024 | 63.85 | 64.23 | 63.22 | 63.84 | 1,785,517 | +0.12(+0.19%) |
Sep 30, 2024 | 63.82 | 64.29 | 63.16 | 63.72 | 1,242,554 | -0.48(-0.75%) |
Sep 27, 2024 | 64.48 | 65.31 | 63.99 | 64.20 | 2,236,427 | -0.04(-0.06%) |
Sep 26, 2024 | 64.24 | 65.17 | 64.09 | 64.24 | 3,995,120 | +1.40(+2.23%) |
Sep 25, 2024 | 62.97 | 63.36 | 62.58 | 62.84 | 1,874,636 | -0.41(-0.65%) |
Sep 24, 2024 | 62.44 | 63.70 | 62.24 | 63.25 | 7,897,218 | +2.56(+4.22%) |
Sep 23, 2024 | 60.71 | 61.26 | 60.38 | 60.69 | 1,257,575 | +0.42(+0.69%) |
Sep 20, 2024 | 60.32 | 60.50 | 59.76 | 60.27 | 2,319,607 | -0.03(-0.05%) |
Sep 19, 2024 | 60.24 | 60.39 | 59.23 | 60.30 | 3,274,963 | +1.98(+3.39%) |
Sep 18, 2024 | 58.83 | 60.31 | 58.23 | 58.33 | 1,905,454 | -0.23(-0.39%) |
Sep 17, 2024 | 58.51 | 59.22 | 58.22 | 58.56 | 1,743,141 | +0.05(+0.09%) |
Sep 16, 2024 | 58.83 | 59.21 | 58.24 | 58.51 | 1,977,384 | -0.04(-0.07%) |
Sep 13, 2024 | 57.70 | 59.06 | 57.70 | 58.55 | 2,181,628 | +1.46(+2.55%) |
Sep 12, 2024 | 55.98 | 57.52 | 55.86 | 57.09 | 2,220,485 | +1.84(+3.32%) |
Sep 11, 2024 | 53.99 | 55.30 | 53.29 | 55.25 | 2,007,012 | +1.06(+1.95%) |
Sep 10, 2024 | 54.37 | 54.38 | 53.70 | 54.19 | 1,934,905 | -0.24(-0.44%) |
Sep 09, 2024 | 54.47 | 54.94 | 54.36 | 54.43 | 1,928,084 | +0.33(+0.61%) |
Sep 06, 2024 | 55.31 | 55.52 | 53.66 | 54.10 | 2,775,815 | -1.21(-2.18%) |
Sep 05, 2024 | 55.92 | 56.15 | 55.20 | 55.31 | 1,521,861 | -0.36(-0.65%) |
Sep 04, 2024 | 56.05 | 56.80 | 55.42 | 55.67 | 2,588,646 | -0.45(-0.80%) |
Sep 03, 2024 | 58.72 | 58.73 | 55.86 | 56.12 | 3,627,413 | -3.61(-6.05%) |
Aug 30, 2024 | 59.78 | 60.09 | 59.15 | 59.73 | 1,341,448 | +0.02(+0.03%) |
Aug 29, 2024 | 59.48 | 60.28 | 59.31 | 59.72 | 1,314,187 | +0.73(+1.24%) |
Aug 28, 2024 | 59.39 | 59.43 | 58.65 | 58.99 | 1,494,384 | -1.13(-1.88%) |
Aug 27, 2024 | 59.65 | 60.33 | 59.40 | 60.11 | 709,070 | +0.25(+0.42%) |
Aug 26, 2024 | 60.33 | 60.55 | 59.78 | 59.86 | 1,841,479 | +0.17(+0.28%) |
Aug 23, 2024 | 58.86 | 59.85 | 58.59 | 59.70 | 1,474,074 | +1.37(+2.34%) |
Aug 22, 2024 | 59.15 | 59.28 | 58.19 | 58.33 | 1,891,063 | -1.15(-1.93%) |
Aug 21, 2024 | 59.29 | 59.62 | 58.91 | 59.48 | 1,914,301 | +0.99(+1.69%) |
Aug 20, 2024 | 59.08 | 59.34 | 58.31 | 58.49 | 1,583,614 | -0.51(-0.86%) |
Aug 19, 2024 | 58.55 | 59.48 | 58.55 | 59.00 | 1,986,138 | +0.55(+0.94%) |
Aug 16, 2024 | 57.96 | 58.57 | 57.88 | 58.45 | 1,207,816 | +0.39(+0.67%) |
Aug 15, 2024 | 58.01 | 58.43 | 57.44 | 58.06 | 1,390,072 | +1.15(+2.02%) |
Aug 14, 2024 | 57.97 | 57.99 | 56.44 | 56.91 | 1,978,589 | -1.02(-1.76%) |
Aug 13, 2024 | 57.42 | 58.11 | 57.07 | 57.93 | 1,438,039 | +0.65(+1.13%) |
Aug 12, 2024 | 57.62 | 57.87 | 57.03 | 57.28 | 2,174,754 | -0.01(-0.02%) |
Aug 09, 2024 | 57.64 | 57.64 | 56.88 | 57.29 | 1,825,782 | +0.10(+0.17%) |
Aug 08, 2024 | 56.81 | 57.63 | 56.56 | 57.19 | 2,475,681 | +1.26(+2.25%) |
Aug 07, 2024 | 57.76 | 58.02 | 55.85 | 55.93 | 2,693,785 | -0.69(-1.22%) |
Aug 06, 2024 | 56.16 | 57.34 | 55.73 | 56.62 | 3,199,718 | +0.58(+1.03%) |
Aug 05, 2024 | 54.22 | 56.55 | 53.78 | 56.04 | 5,591,478 | -1.74(-3.01%) |
Aug 02, 2024 | 59.39 | 59.48 | 57.38 | 57.78 | 7,992,074 | -3.00(-4.94%) |