Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 68.90 | 70.23 | 68.50 | 70.14 | 3,234,486 | +1.35(+1.96%) |
Nov 20, 2024 | 70.00 | 70.05 | 67.75 | 68.79 | 3,108,978 | -0.81(-1.16%) |
Nov 19, 2024 | 69.57 | 69.72 | 68.94 | 69.60 | 2,233,523 | -0.33(-0.47%) |
Nov 18, 2024 | 69.00 | 70.24 | 68.99 | 69.93 | 2,573,486 | +0.88(+1.27%) |
Nov 15, 2024 | 68.43 | 69.07 | 68.15 | 69.05 | 2,290,435 | +0.40(+0.58%) |
Nov 14, 2024 | 68.30 | 69.07 | 67.93 | 68.65 | 2,369,249 | +0.82(+1.21%) |
Nov 13, 2024 | 67.70 | 68.14 | 67.38 | 67.83 | 3,553,327 | +0.41(+0.61%) |
Nov 12, 2024 | 69.21 | 69.24 | 67.16 | 67.42 | 2,981,680 | -1.68(-2.43%) |
Nov 11, 2024 | 67.89 | 69.18 | 67.86 | 69.10 | 3,170,633 | +1.28(+1.89%) |
Nov 08, 2024 | 68.72 | 68.84 | 67.42 | 67.82 | 3,535,971 | -1.01(-1.47%) |
Nov 07, 2024 | 67.47 | 69.61 | 67.37 | 68.83 | 3,608,000 | +1.47(+2.18%) |
Nov 06, 2024 | 66.43 | 67.39 | 65.97 | 67.36 | 4,541,935 | +1.71(+2.60%) |
Nov 05, 2024 | 65.06 | 65.83 | 64.92 | 65.65 | 965,599 | +0.44(+0.67%) |
Nov 04, 2024 | 64.51 | 65.26 | 64.50 | 65.21 | 2,264,253 | +0.60(+0.93%) |
Nov 01, 2024 | 64.89 | 65.43 | 64.27 | 64.61 | 1,925,283 | -0.15(-0.23%) |
Oct 31, 2024 | 64.12 | 65.13 | 63.90 | 64.76 | 2,721,626 | +0.17(+0.26%) |
Oct 30, 2024 | 64.42 | 64.71 | 64.12 | 64.59 | 2,046,533 | +0.11(+0.17%) |
Oct 29, 2024 | 64.92 | 65.07 | 63.89 | 64.48 | 1,894,807 | -0.53(-0.82%) |
Oct 28, 2024 | 65.42 | 65.55 | 64.83 | 65.01 | 4,587,386 | -0.67(-1.02%) |
Oct 25, 2024 | 65.62 | 66.04 | 65.11 | 65.68 | 2,599,354 | +0.60(+0.92%) |
Oct 24, 2024 | 64.82 | 65.55 | 64.65 | 65.08 | 4,725,455 | +0.13(+0.20%) |
Oct 23, 2024 | 65.74 | 65.74 | 64.52 | 64.95 | 5,576,227 | -0.57(-0.87%) |
Oct 22, 2024 | 65.23 | 65.81 | 64.78 | 65.52 | 2,977,810 | -0.01(-0.02%) |
Oct 21, 2024 | 66.42 | 66.70 | 65.35 | 65.53 | 8,275,012 | -0.89(-1.34%) |
Oct 18, 2024 | 65.43 | 66.55 | 65.21 | 66.42 | 4,965,506 | +0.82(+1.25%) |
Oct 17, 2024 | 65.12 | 66.17 | 65.12 | 65.60 | 7,340,705 | +0.51(+0.78%) |
Oct 16, 2024 | 64.80 | 65.63 | 64.54 | 65.09 | 7,322,372 | +0.55(+0.85%) |
Oct 15, 2024 | 64.04 | 64.69 | 63.68 | 64.54 | 5,959,606 | +1.73(+2.75%) |
Oct 11, 2024 | 62.81 | 0 | +0.88(+1.42%) | |||
Oct 10, 2024 | 62.24 | 62.25 | 61.80 | 61.93 | 7,469,512 | -0.06(-0.10%) |
Oct 09, 2024 | 60.75 | 62.13 | 60.43 | 61.99 | 3,342,381 | +1.04(+1.71%) |
Oct 08, 2024 | 61.01 | 61.31 | 60.58 | 60.95 | 5,341,012 | -0.18(-0.29%) |
Oct 07, 2024 | 61.33 | 61.69 | 60.80 | 61.13 | 8,141,459 | -0.09(-0.15%) |
Oct 04, 2024 | 60.15 | 61.31 | 59.91 | 61.22 | 7,408,857 | +1.10(+1.83%) |
Oct 03, 2024 | 59.30 | 60.25 | 58.78 | 60.12 | 5,850,385 | +0.72(+1.21%) |
Oct 02, 2024 | 60.39 | 60.39 | 58.61 | 59.40 | 5,052,104 | -5.86(-8.98%) |
Oct 01, 2024 | 64.39 | 65.39 | 64.12 | 65.26 | 8,454,045 | +0.97(+1.51%) |
Sep 30, 2024 | 63.30 | 64.51 | 63.30 | 64.29 | 14,788,433 | +1.11(+1.76%) |
Sep 27, 2024 | 63.45 | 63.78 | 62.59 | 63.18 | 57,226,264 | -1.37(-2.12%) |
Sep 26, 2024 | 64.39 | 64.83 | 63.92 | 64.55 | 4,317,443 | +0.09(+0.14%) |
Sep 25, 2024 | 63.22 | 64.54 | 63.20 | 64.46 | 5,598,614 | +1.27(+2.01%) |
Sep 24, 2024 | 63.91 | 63.93 | 62.86 | 63.19 | 14,685,219 | -0.43(-0.68%) |
Sep 23, 2024 | 62.92 | 63.65 | 62.70 | 63.62 | 13,772,143 | +0.97(+1.55%) |
Sep 20, 2024 | 61.03 | 62.70 | 60.72 | 62.65 | 28,616,414 | +1.62(+2.65%) |
Sep 19, 2024 | 62.90 | 63.08 | 60.82 | 61.03 | 7,668,148 | -1.66(-2.65%) |
Sep 18, 2024 | 63.02 | 63.17 | 62.32 | 62.69 | 5,435,722 | -0.38(-0.60%) |
Sep 17, 2024 | 63.66 | 63.88 | 63.01 | 63.07 | 5,356,109 | -0.48(-0.76%) |
Sep 16, 2024 | 63.34 | 63.64 | 63.04 | 63.55 | 4,639,477 | +0.28(+0.44%) |
Sep 13, 2024 | 62.83 | 63.35 | 62.67 | 63.27 | 4,154,003 | +0.70(+1.12%) |
Sep 12, 2024 | 62.27 | 62.71 | 61.75 | 62.57 | 4,560,213 | +0.32(+0.51%) |
Sep 11, 2024 | 62.22 | 62.39 | 61.57 | 62.25 | 4,966,371 | -0.04(-0.06%) |
Sep 10, 2024 | 63.81 | 63.90 | 61.73 | 62.29 | 6,269,259 | -1.58(-2.47%) |
Sep 09, 2024 | 63.45 | 64.28 | 63.45 | 63.87 | 5,372,449 | +0.53(+0.84%) |
Sep 06, 2024 | 63.26 | 63.84 | 62.91 | 63.34 | 4,488,495 | +0.11(+0.17%) |
Sep 05, 2024 | 63.20 | 63.74 | 63.02 | 63.23 | 4,899,253 | +0.33(+0.52%) |
Sep 04, 2024 | 62.59 | 63.10 | 62.57 | 62.90 | 4,574,785 | +0.25(+0.40%) |