Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.56 | 66.73 | 66.55 | 66.73 | 6,490 | +0.18(+0.27%) |
Oct 17, 2024 | 66.70 | 66.72 | 66.50 | 66.55 | 4,226 | -0.17(-0.26%) |
Oct 16, 2024 | 66.48 | 66.74 | 66.46 | 66.72 | 13,851 | +0.64(+0.97%) |
Oct 15, 2024 | 66.03 | 66.33 | 66.03 | 66.08 | 9,399 | -0.18(-0.28%) |
Oct 14, 2024 | 65.95 | 66.29 | 65.95 | 66.26 | 3,853 | +0.19(+0.29%) |
Oct 11, 2024 | 66.02 | 66.08 | 65.95 | 66.07 | 4,852 | +0.37(+0.57%) |
Oct 10, 2024 | 65.71 | 65.71 | 65.53 | 65.70 | 4,057 | +0.00(+0.00%) |
Oct 09, 2024 | 65.34 | 65.79 | 65.34 | 65.70 | 8,836 | +0.16(+0.24%) |
Oct 08, 2024 | 65.45 | 65.54 | 65.39 | 65.54 | 5,533 | -0.43(-0.65%) |
Oct 07, 2024 | 66.20 | 66.20 | 65.74 | 65.97 | 5,810 | -0.41(-0.62%) |
Oct 04, 2024 | 66.09 | 66.38 | 66.01 | 66.38 | 7,962 | +0.47(+0.72%) |
Oct 03, 2024 | 66.09 | 66.09 | 65.78 | 65.91 | 5,135 | -0.67(-1.01%) |
Oct 02, 2024 | 66.63 | 66.72 | 66.43 | 66.58 | 8,959 | -0.07(-0.11%) |
Oct 01, 2024 | 66.72 | 66.72 | 66.36 | 66.65 | 4,306 | -0.03(-0.04%) |
Sep 30, 2024 | 66.79 | 66.79 | 66.36 | 66.68 | 7,227 | -0.20(-0.30%) |
Sep 27, 2024 | 67.02 | 67.31 | 66.88 | 66.88 | 4,914 | -0.15(-0.23%) |
Sep 26, 2024 | 66.91 | 67.14 | 66.81 | 67.03 | 7,093 | +0.79(+1.20%) |
Sep 25, 2024 | 66.64 | 66.64 | 66.24 | 66.24 | 8,805 | -0.40(-0.60%) |
Sep 24, 2024 | 66.36 | 66.66 | 66.33 | 66.64 | 7,867 | +0.34(+0.52%) |
Sep 23, 2024 | 66.08 | 66.30 | 66.08 | 66.30 | 4,930 | +0.53(+0.81%) |
Sep 20, 2024 | 65.63 | 65.86 | 65.63 | 65.77 | 5,377 | -0.27(-0.42%) |
Sep 19, 2024 | 66.25 | 66.25 | 65.69 | 66.04 | 7,344 | +0.38(+0.58%) |
Sep 18, 2024 | 65.78 | 66.17 | 65.63 | 65.66 | 5,893 | -0.07(-0.11%) |
Sep 17, 2024 | 66.02 | 66.02 | 65.67 | 65.73 | 5,193 | -0.11(-0.17%) |
Sep 16, 2024 | 65.71 | 65.86 | 65.48 | 65.84 | 3,581 | +0.62(+0.95%) |
Sep 13, 2024 | 65.29 | 65.29 | 65.05 | 65.22 | 3,981 | +0.44(+0.68%) |
Sep 12, 2024 | 64.40 | 64.79 | 64.40 | 64.78 | 11,430 | +0.14(+0.21%) |
Sep 11, 2024 | 64.57 | 64.64 | 63.86 | 64.64 | 6,039 | +0.01(+0.02%) |
Sep 10, 2024 | 64.36 | 64.63 | 64.28 | 64.63 | 3,682 | -0.25(-0.38%) |
Sep 09, 2024 | 64.72 | 64.94 | 64.72 | 64.88 | 3,627 | +0.53(+0.83%) |
Sep 06, 2024 | 65.03 | 65.03 | 64.28 | 64.34 | 7,381 | -0.69(-1.06%) |
Sep 05, 2024 | 65.20 | 65.26 | 64.96 | 65.03 | 6,145 | +0.27(+0.42%) |
Sep 04, 2024 | 64.44 | 64.92 | 64.44 | 64.76 | 2,934 | +0.08(+0.12%) |
Sep 03, 2024 | 64.77 | 64.79 | 64.60 | 64.68 | 8,751 | -0.34(-0.53%) |
Aug 30, 2024 | 64.94 | 65.02 | 64.71 | 65.02 | 4,719 | +0.29(+0.44%) |
Aug 29, 2024 | 64.87 | 64.95 | 64.66 | 64.74 | 4,052 | +0.06(+0.09%) |
Aug 28, 2024 | 64.73 | 64.88 | 64.45 | 64.68 | 9,083 | -0.16(-0.25%) |
Aug 27, 2024 | 64.76 | 64.86 | 64.67 | 64.84 | 5,809 | +0.30(+0.47%) |
Aug 26, 2024 | 64.72 | 64.78 | 64.54 | 64.54 | 6,380 | +0.13(+0.21%) |
Aug 23, 2024 | 63.61 | 64.40 | 63.61 | 64.40 | 3,945 | +1.24(+1.96%) |
Aug 22, 2024 | 63.45 | 63.45 | 63.12 | 63.17 | 3,247 | -0.19(-0.31%) |
Aug 21, 2024 | 63.09 | 63.36 | 63.09 | 63.36 | 2,016 | +0.32(+0.50%) |
Aug 20, 2024 | 63.11 | 63.11 | 62.92 | 63.04 | 9,481 | -0.16(-0.26%) |
Aug 19, 2024 | 62.94 | 63.24 | 62.94 | 63.21 | 13,016 | +0.61(+0.98%) |
Aug 16, 2024 | 62.24 | 62.61 | 62.24 | 62.59 | 8,112 | +0.24(+0.38%) |
Aug 15, 2024 | 62.27 | 62.52 | 62.26 | 62.35 | 5,232 | +0.38(+0.61%) |
Aug 14, 2024 | 61.85 | 62.03 | 61.85 | 61.98 | 7,770 | +0.11(+0.18%) |
Aug 13, 2024 | 61.42 | 61.87 | 61.42 | 61.87 | 8,273 | +0.79(+1.30%) |
Aug 12, 2024 | 61.32 | 61.32 | 60.98 | 61.08 | 3,057 | -0.10(-0.16%) |
Aug 09, 2024 | 61.00 | 61.17 | 60.90 | 61.17 | 3,452 | +0.21(+0.35%) |
Aug 08, 2024 | 60.52 | 61.04 | 60.52 | 60.96 | 7,436 | +0.77(+1.27%) |
Aug 07, 2024 | 60.86 | 60.96 | 60.18 | 60.19 | 6,861 | +0.14(+0.23%) |
Aug 06, 2024 | 59.58 | 60.36 | 59.41 | 60.06 | 28,812 | +0.59(+0.99%) |
Aug 05, 2024 | 59.45 | 59.55 | 59.09 | 59.47 | 6,063 | -1.40(-2.30%) |
Aug 02, 2024 | 60.83 | 61.13 | 60.33 | 60.87 | 17,486 | -0.36(-0.59%) |