Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 67.23 | 68.35 | 67.16 | 67.56 | 6,858 | +0.67(+1.00%) |
Oct 29, 2024 | 67.84 | 67.98 | 66.75 | 66.89 | 5,940 | -0.73(-1.08%) |
Oct 28, 2024 | 66.65 | 67.93 | 66.65 | 67.62 | 5,543 | +0.95(+1.42%) |
Oct 25, 2024 | 67.42 | 67.78 | 66.60 | 66.67 | 6,699 | -1.15(-1.70%) |
Oct 24, 2024 | 67.91 | 68.00 | 66.74 | 67.82 | 3,789 | +0.38(+0.56%) |
Oct 23, 2024 | 67.13 | 68.94 | 66.13 | 67.44 | 4,908 | -0.88(-1.29%) |
Oct 22, 2024 | 69.91 | 69.91 | 67.77 | 68.32 | 4,351 | -0.45(-0.65%) |
Oct 21, 2024 | 69.22 | 70.07 | 68.77 | 68.77 | 5,805 | -1.32(-1.88%) |
Oct 18, 2024 | 70.72 | 70.73 | 69.71 | 70.09 | 5,934 | -0.24(-0.34%) |
Oct 17, 2024 | 69.78 | 70.46 | 69.30 | 70.33 | 6,367 | +0.68(+0.98%) |
Oct 16, 2024 | 69.03 | 69.73 | 69.03 | 69.65 | 4,996 | +1.34(+1.96%) |
Oct 15, 2024 | 69.72 | 70.00 | 67.96 | 68.31 | 13,135 | -0.94(-1.36%) |
Oct 14, 2024 | 69.24 | 69.42 | 68.16 | 69.25 | 3,730 | +0.78(+1.14%) |
Oct 11, 2024 | 68.00 | 68.47 | 68.00 | 68.47 | 4,940 | +0.50(+0.74%) |
Oct 10, 2024 | 67.86 | 69.13 | 67.66 | 67.97 | 4,680 | -0.64(-0.93%) |
Oct 09, 2024 | 67.95 | 68.92 | 67.67 | 68.61 | 11,688 | +1.48(+2.20%) |
Oct 08, 2024 | 67.66 | 67.98 | 67.13 | 67.13 | 5,146 | -0.35(-0.52%) |
Oct 07, 2024 | 68.19 | 68.19 | 66.95 | 67.48 | 8,115 | -0.63(-0.92%) |
Oct 04, 2024 | 67.80 | 68.21 | 67.57 | 68.11 | 6,136 | +1.26(+1.88%) |
Oct 03, 2024 | 68.24 | 68.24 | 66.74 | 66.85 | 7,155 | -1.39(-2.04%) |
Oct 02, 2024 | 68.99 | 69.99 | 67.44 | 68.24 | 7,196 | -0.78(-1.13%) |
Oct 01, 2024 | 70.16 | 70.74 | 68.81 | 69.02 | 11,541 | -0.81(-1.16%) |
Sep 30, 2024 | 70.52 | 70.52 | 69.42 | 69.83 | 6,741 | -0.13(-0.19%) |
Sep 27, 2024 | 69.99 | 71.17 | 69.27 | 69.96 | 8,247 | -0.55(-0.78%) |
Sep 26, 2024 | 69.73 | 70.97 | 69.73 | 70.51 | 10,481 | +0.83(+1.19%) |
Sep 25, 2024 | 70.73 | 70.77 | 69.18 | 69.68 | 4,997 | -0.25(-0.36%) |
Sep 24, 2024 | 70.35 | 70.91 | 69.93 | 69.93 | 4,393 | -0.08(-0.11%) |
Sep 23, 2024 | 70.17 | 70.59 | 69.35 | 70.01 | 5,656 | -1.03(-1.45%) |
Sep 20, 2024 | 70.39 | 71.50 | 69.65 | 71.04 | 41,266 | -0.46(-0.64%) |
Sep 19, 2024 | 69.50 | 71.51 | 69.50 | 71.50 | 32,314 | +2.94(+4.29%) |
Sep 18, 2024 | 67.07 | 68.85 | 66.93 | 68.56 | 19,426 | +1.19(+1.77%) |
Sep 17, 2024 | 67.50 | 67.75 | 66.85 | 67.37 | 7,213 | +0.52(+0.78%) |
Sep 16, 2024 | 66.30 | 67.24 | 65.68 | 66.85 | 4,915 | +0.92(+1.40%) |
Sep 13, 2024 | 64.85 | 65.93 | 64.73 | 65.93 | 7,500 | +1.20(+1.85%) |
Sep 12, 2024 | 64.23 | 64.73 | 63.41 | 64.73 | 4,712 | +1.12(+1.75%) |
Sep 11, 2024 | 63.31 | 63.62 | 62.59 | 63.62 | 6,153 | -0.23(-0.36%) |
Sep 10, 2024 | 64.47 | 64.47 | 63.71 | 63.85 | 5,034 | +0.56(+0.89%) |
Sep 09, 2024 | 65.38 | 65.38 | 63.28 | 63.28 | 8,634 | -1.51(-2.33%) |
Sep 06, 2024 | 65.04 | 65.20 | 64.48 | 64.79 | 4,559 | +0.30(+0.46%) |
Sep 05, 2024 | 65.12 | 65.12 | 64.50 | 64.50 | 2,858 | -0.69(-1.06%) |
Sep 04, 2024 | 65.49 | 66.05 | 65.18 | 65.19 | 5,333 | -0.24(-0.36%) |
Sep 03, 2024 | 66.91 | 66.91 | 65.34 | 65.43 | 7,696 | -1.16(-1.74%) |
Aug 30, 2024 | 66.66 | 66.88 | 65.94 | 66.58 | 8,067 | +0.71(+1.08%) |
Aug 29, 2024 | 66.09 | 66.09 | 64.58 | 65.87 | 7,218 | -1.30(-1.94%) |
Aug 28, 2024 | 66.27 | 67.17 | 65.97 | 67.17 | 5,427 | +1.58(+2.41%) |
Aug 27, 2024 | 64.64 | 66.64 | 64.64 | 65.59 | 3,728 | -0.01(-0.02%) |
Aug 26, 2024 | 66.49 | 67.17 | 65.60 | 65.60 | 7,416 | -1.11(-1.66%) |
Aug 23, 2024 | 65.20 | 67.07 | 65.11 | 66.71 | 12,593 | +1.69(+2.60%) |
Aug 22, 2024 | 65.33 | 65.33 | 63.88 | 65.02 | 5,087 | +0.11(+0.17%) |
Aug 21, 2024 | 63.51 | 64.91 | 63.47 | 64.91 | 4,546 | +1.71(+2.70%) |
Aug 20, 2024 | 63.79 | 63.79 | 62.35 | 63.20 | 4,579 | -0.37(-0.57%) |
Aug 19, 2024 | 63.94 | 63.94 | 62.84 | 63.57 | 2,542 | +0.00(+0.00%) |
Aug 16, 2024 | 63.42 | 64.21 | 62.73 | 63.57 | 8,095 | -0.04(-0.06%) |
Aug 15, 2024 | 63.89 | 63.89 | 63.61 | 63.61 | 3,931 | +0.99(+1.58%) |
Aug 14, 2024 | 61.75 | 62.80 | 61.75 | 62.62 | 4,115 | -0.28(-0.44%) |
Aug 13, 2024 | 61.25 | 63.08 | 61.25 | 62.90 | 3,918 | +1.46(+2.38%) |
Aug 12, 2024 | 61.74 | 62.24 | 61.25 | 61.44 | 9,670 | -0.54(-0.88%) |
Aug 09, 2024 | 62.73 | 62.73 | 61.38 | 61.98 | 8,327 | -0.53(-0.85%) |
Aug 08, 2024 | 61.93 | 63.11 | 61.93 | 62.51 | 5,478 | +1.42(+2.33%) |
Aug 07, 2024 | 64.10 | 64.10 | 60.88 | 61.09 | 7,845 | -1.71(-2.72%) |
Aug 06, 2024 | 61.45 | 63.68 | 61.45 | 62.80 | 5,334 | +1.09(+1.76%) |
Aug 05, 2024 | 64.17 | 64.17 | 61.49 | 61.71 | 12,722 | -4.18(-6.34%) |
Aug 02, 2024 | 66.69 | 67.40 | 65.72 | 65.89 | 7,849 | -2.00(-2.94%) |