Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.83 | 64.83 | 64.35 | 64.37 | 221,746 | +0.51(+0.80%) |
Oct 17, 2024 | 63.95 | 64.11 | 63.72 | 63.86 | 349,441 | -0.22(-0.34%) |
Oct 16, 2024 | 63.89 | 64.20 | 63.88 | 64.08 | 537,824 | +0.75(+1.18%) |
Oct 15, 2024 | 64.19 | 64.19 | 63.21 | 63.33 | 380,608 | -1.44(-2.22%) |
Oct 14, 2024 | 64.56 | 65.05 | 64.45 | 64.77 | 442,943 | -0.09(-0.14%) |
Oct 11, 2024 | 64.15 | 64.97 | 64.15 | 64.86 | 820,738 | +0.33(+0.51%) |
Oct 10, 2024 | 64.37 | 64.58 | 64.00 | 64.53 | 459,348 | +0.27(+0.42%) |
Oct 09, 2024 | 63.77 | 64.48 | 63.76 | 64.26 | 304,779 | -0.38(-0.59%) |
Oct 08, 2024 | 64.53 | 64.71 | 64.13 | 64.64 | 418,877 | -1.50(-2.27%) |
Oct 07, 2024 | 66.21 | 66.31 | 65.79 | 66.14 | 210,457 | +0.38(+0.58%) |
Oct 04, 2024 | 65.59 | 65.76 | 65.28 | 65.76 | 268,020 | +0.58(+0.89%) |
Oct 03, 2024 | 65.04 | 65.35 | 64.84 | 65.18 | 263,550 | -0.88(-1.33%) |
Oct 02, 2024 | 66.12 | 66.12 | 65.44 | 66.06 | 339,721 | +1.10(+1.69%) |
Oct 01, 2024 | 64.97 | 65.05 | 64.30 | 64.96 | 245,195 | +0.36(+0.56%) |
Sep 30, 2024 | 65.21 | 65.34 | 64.38 | 64.60 | 381,171 | -0.90(-1.37%) |
Sep 27, 2024 | 65.76 | 65.93 | 65.35 | 65.50 | 538,291 | -0.06(-0.09%) |
Sep 26, 2024 | 65.63 | 65.81 | 65.08 | 65.56 | 504,430 | +2.09(+3.29%) |
Sep 25, 2024 | 63.57 | 63.88 | 63.40 | 63.47 | 365,885 | -0.73(-1.14%) |
Sep 24, 2024 | 63.58 | 64.33 | 63.42 | 64.20 | 318,444 | +1.96(+3.15%) |
Sep 23, 2024 | 62.25 | 62.38 | 61.97 | 62.24 | 692,709 | +0.51(+0.83%) |
Sep 20, 2024 | 61.92 | 61.92 | 61.56 | 61.73 | 244,392 | -0.20(-0.32%) |
Sep 19, 2024 | 61.67 | 62.19 | 61.42 | 61.93 | 449,829 | +1.20(+1.98%) |
Sep 18, 2024 | 61.00 | 61.52 | 60.65 | 60.73 | 379,167 | -0.25(-0.41%) |
Sep 17, 2024 | 61.13 | 61.25 | 60.82 | 60.98 | 539,259 | +0.04(+0.07%) |
Sep 16, 2024 | 60.88 | 61.01 | 60.67 | 60.94 | 336,839 | +0.13(+0.21%) |
Sep 13, 2024 | 60.73 | 60.86 | 60.64 | 60.81 | 238,464 | +0.46(+0.76%) |
Sep 12, 2024 | 59.99 | 60.37 | 59.84 | 60.35 | 302,464 | +0.35(+0.58%) |
Sep 11, 2024 | 59.29 | 60.00 | 58.79 | 60.00 | 322,819 | +0.51(+0.86%) |
Sep 10, 2024 | 59.60 | 59.60 | 59.03 | 59.49 | 302,130 | -0.40(-0.67%) |
Sep 09, 2024 | 59.53 | 59.90 | 59.50 | 59.89 | 212,569 | +0.69(+1.17%) |
Sep 06, 2024 | 60.51 | 60.51 | 59.10 | 59.20 | 280,178 | -1.13(-1.87%) |
Sep 05, 2024 | 60.10 | 60.59 | 60.10 | 60.33 | 374,302 | +0.02(+0.03%) |
Sep 04, 2024 | 60.08 | 60.62 | 60.08 | 60.31 | 4,046,936 | +0.05(+0.08%) |
Sep 03, 2024 | 60.97 | 61.02 | 60.14 | 60.26 | 239,311 | -1.28(-2.08%) |
Aug 30, 2024 | 61.62 | 61.63 | 61.16 | 61.54 | 197,897 | +0.18(+0.29%) |
Aug 29, 2024 | 61.41 | 61.67 | 61.30 | 61.36 | 197,953 | +0.10(+0.16%) |
Aug 28, 2024 | 61.49 | 61.53 | 61.04 | 61.26 | 327,390 | -0.54(-0.87%) |
Aug 27, 2024 | 61.68 | 61.84 | 61.50 | 61.80 | 207,386 | +0.18(+0.29%) |
Aug 26, 2024 | 61.82 | 61.84 | 61.50 | 61.62 | 258,987 | -0.45(-0.72%) |
Aug 23, 2024 | 61.55 | 62.15 | 61.46 | 62.07 | 215,364 | +1.06(+1.74%) |
Aug 22, 2024 | 61.63 | 61.66 | 60.94 | 61.01 | 390,778 | -0.91(-1.47%) |
Aug 21, 2024 | 61.70 | 62.03 | 61.66 | 61.92 | 212,639 | +0.25(+0.41%) |
Aug 20, 2024 | 61.92 | 62.00 | 61.50 | 61.67 | 196,187 | -0.61(-0.98%) |
Aug 19, 2024 | 61.80 | 62.32 | 61.80 | 62.28 | 253,956 | +0.79(+1.28%) |
Aug 16, 2024 | 61.15 | 61.55 | 61.15 | 61.49 | 221,020 | +0.67(+1.10%) |
Aug 15, 2024 | 60.57 | 60.96 | 60.49 | 60.82 | 362,082 | +0.60(+1.00%) |
Aug 14, 2024 | 60.41 | 60.49 | 60.01 | 60.22 | 204,186 | -0.26(-0.43%) |
Aug 13, 2024 | 59.98 | 60.55 | 59.92 | 60.48 | 206,184 | +0.58(+0.97%) |
Aug 12, 2024 | 59.89 | 60.10 | 59.72 | 59.90 | 608,576 | +0.25(+0.42%) |
Aug 09, 2024 | 59.54 | 59.76 | 59.24 | 59.65 | 577,959 | +0.35(+0.59%) |
Aug 08, 2024 | 58.95 | 59.42 | 58.54 | 59.30 | 2,030,872 | +1.29(+2.22%) |
Aug 07, 2024 | 59.99 | 59.99 | 57.95 | 58.01 | 598,468 | +0.65(+1.13%) |
Aug 06, 2024 | 56.83 | 57.83 | 56.72 | 57.36 | 544,579 | +0.16(+0.28%) |
Aug 05, 2024 | 56.72 | 57.52 | 55.65 | 57.20 | 656,775 | -1.97(-3.33%) |
Aug 02, 2024 | 58.85 | 59.28 | 58.85 | 59.17 | 486,386 | -1.02(-1.69%) |