Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.90 | 64.91 | 64.72 | 64.91 | 33,249 | +0.38(+0.59%) |
Oct 17, 2024 | 64.89 | 64.89 | 64.46 | 64.53 | 42,540 | -0.32(-0.49%) |
Oct 16, 2024 | 64.70 | 64.92 | 64.70 | 64.85 | 44,005 | +0.29(+0.45%) |
Oct 15, 2024 | 65.23 | 65.23 | 64.44 | 64.56 | 52,097 | -0.89(-1.36%) |
Oct 14, 2024 | 65.29 | 65.52 | 65.19 | 65.45 | 26,802 | -0.10(-0.15%) |
Oct 11, 2024 | 65.09 | 65.62 | 65.09 | 65.55 | 36,182 | +0.28(+0.43%) |
Oct 10, 2024 | 64.93 | 65.27 | 64.74 | 65.27 | 37,140 | +0.03(+0.05%) |
Oct 09, 2024 | 64.97 | 65.38 | 64.97 | 65.24 | 47,561 | -0.30(-0.46%) |
Oct 08, 2024 | 65.52 | 65.69 | 65.38 | 65.54 | 120,042 | -0.17(-0.26%) |
Oct 07, 2024 | 65.86 | 65.98 | 65.50 | 65.71 | 75,068 | -0.54(-0.81%) |
Oct 04, 2024 | 66.13 | 66.26 | 65.98 | 66.25 | 39,338 | +0.54(+0.81%) |
Oct 03, 2024 | 65.48 | 65.81 | 65.41 | 65.71 | 68,835 | -0.46(-0.70%) |
Oct 02, 2024 | 66.14 | 66.33 | 65.92 | 66.17 | 192,870 | -0.10(-0.15%) |
Oct 01, 2024 | 66.84 | 66.84 | 66.13 | 66.27 | 870,839 | -0.32(-0.48%) |
Sep 30, 2024 | 66.85 | 66.85 | 66.20 | 66.59 | 31,723 | +0.52(+0.79%) |
Sep 27, 2024 | 66.44 | 66.90 | 65.98 | 66.07 | 26,813 | -1.22(-1.81%) |
Sep 26, 2024 | 67.05 | 67.43 | 66.77 | 67.29 | 118,044 | +1.85(+2.83%) |
Sep 25, 2024 | 65.92 | 65.92 | 65.44 | 65.44 | 39,894 | -0.45(-0.68%) |
Sep 24, 2024 | 65.75 | 65.98 | 65.58 | 65.89 | 58,822 | -0.13(-0.20%) |
Sep 23, 2024 | 65.74 | 66.11 | 65.74 | 66.02 | 20,105 | +0.43(+0.66%) |
Sep 20, 2024 | 65.74 | 65.74 | 65.15 | 65.59 | 25,146 | -0.18(-0.27%) |
Sep 19, 2024 | 65.70 | 65.84 | 65.26 | 65.77 | 31,017 | +1.61(+2.51%) |
Sep 18, 2024 | 64.35 | 64.86 | 63.98 | 64.16 | 62,977 | -0.20(-0.31%) |
Sep 17, 2024 | 64.62 | 64.71 | 64.25 | 64.36 | 38,362 | -0.44(-0.68%) |
Sep 16, 2024 | 64.49 | 64.86 | 64.47 | 64.80 | 21,454 | +0.58(+0.90%) |
Sep 13, 2024 | 64.21 | 64.49 | 64.08 | 64.22 | 22,856 | -0.31(-0.48%) |
Sep 12, 2024 | 63.84 | 64.53 | 63.60 | 64.53 | 38,231 | +0.80(+1.26%) |
Sep 11, 2024 | 63.22 | 63.74 | 62.59 | 63.73 | 30,965 | +0.39(+0.62%) |
Sep 10, 2024 | 63.45 | 63.45 | 62.84 | 63.34 | 43,700 | -0.19(-0.30%) |
Sep 09, 2024 | 63.35 | 63.80 | 63.34 | 63.53 | 28,304 | +1.14(+1.83%) |
Sep 06, 2024 | 63.58 | 63.68 | 62.35 | 62.39 | 141,074 | -1.87(-2.91%) |
Sep 05, 2024 | 64.04 | 64.34 | 63.91 | 64.26 | 75,048 | +0.43(+0.67%) |
Sep 04, 2024 | 63.54 | 64.14 | 63.36 | 63.83 | 325,929 | -0.35(-0.55%) |
Sep 03, 2024 | 64.85 | 64.97 | 64.14 | 64.18 | 28,691 | -0.89(-1.37%) |
Aug 30, 2024 | 65.29 | 65.29 | 64.73 | 65.07 | 88,521 | +0.19(+0.29%) |
Aug 29, 2024 | 64.92 | 65.31 | 64.72 | 64.88 | 43,059 | +0.31(+0.48%) |
Aug 28, 2024 | 64.93 | 65.07 | 64.36 | 64.57 | 24,908 | -0.32(-0.49%) |
Aug 27, 2024 | 64.78 | 65.03 | 64.72 | 64.89 | 25,932 | +0.38(+0.59%) |
Aug 26, 2024 | 64.84 | 64.84 | 64.42 | 64.51 | 56,391 | -0.40(-0.62%) |
Aug 23, 2024 | 64.19 | 65.00 | 64.19 | 64.91 | 35,524 | +1.35(+2.12%) |
Aug 22, 2024 | 64.29 | 64.29 | 63.46 | 63.56 | 27,630 | -0.41(-0.64%) |
Aug 21, 2024 | 63.91 | 64.12 | 63.70 | 63.97 | 36,315 | +0.68(+1.07%) |
Aug 20, 2024 | 63.40 | 63.65 | 63.29 | 63.29 | 51,817 | -0.22(-0.35%) |
Aug 19, 2024 | 63.16 | 63.67 | 63.16 | 63.51 | 26,583 | +0.87(+1.39%) |
Aug 16, 2024 | 62.34 | 62.72 | 62.34 | 62.64 | 29,687 | +0.41(+0.66%) |
Aug 15, 2024 | 61.94 | 62.40 | 61.94 | 62.23 | 62,550 | +0.94(+1.53%) |
Aug 14, 2024 | 61.18 | 61.32 | 60.98 | 61.29 | 36,542 | -0.06(-0.10%) |
Aug 13, 2024 | 60.76 | 61.39 | 60.74 | 61.35 | 52,910 | +1.41(+2.35%) |
Aug 12, 2024 | 59.75 | 60.12 | 59.66 | 59.94 | 58,812 | +0.19(+0.32%) |
Aug 09, 2024 | 59.33 | 59.78 | 59.24 | 59.75 | 34,805 | +0.07(+0.12%) |
Aug 08, 2024 | 59.42 | 59.81 | 58.96 | 59.68 | 63,403 | +1.25(+2.14%) |
Aug 07, 2024 | 59.64 | 59.74 | 58.39 | 58.43 | 44,203 | +0.60(+1.04%) |
Aug 06, 2024 | 57.29 | 58.19 | 57.02 | 57.83 | 82,758 | -0.14(-0.24%) |
Aug 05, 2024 | 56.15 | 58.19 | 55.89 | 57.97 | 175,237 | -1.22(-2.06%) |
Aug 02, 2024 | 59.61 | 59.61 | 58.53 | 59.19 | 34,035 | -1.94(-3.17%) |