Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 64.01 | 66.55 | 64.00 | 66.55 | 960 | +0.20(+0.30%) |
Nov 20, 2024 | 66.55 | 66.55 | 66.35 | 66.35 | 1,033 | -0.05(-0.08%) |
Nov 19, 2024 | 65.50 | 66.50 | 65.50 | 66.40 | 1,490 | +1.21(+1.86%) |
Nov 18, 2024 | 65.25 | 65.25 | 64.88 | 65.19 | 1,682 | -0.41(-0.62%) |
Nov 15, 2024 | 64.99 | 65.60 | 64.99 | 65.60 | 560 | +1.65(+2.58%) |
Nov 13, 2024 | 63.95 | 17 | -1.43(-2.19%) | |||
Nov 12, 2024 | 65.25 | 65.38 | 64.50 | 65.38 | 773 | -1.19(-1.79%) |
Nov 11, 2024 | 67.65 | 67.65 | 66.57 | 66.57 | 725 | -1.18(-1.74%) |
Nov 08, 2024 | 68.89 | 68.89 | 67.73 | 67.75 | 723 | -3.17(-4.47%) |
Nov 07, 2024 | 68.66 | 71.25 | 68.66 | 70.92 | 1,445 | +2.17(+3.16%) |
Nov 06, 2024 | 67.10 | 68.75 | 67.10 | 68.75 | 581 | +0.33(+0.48%) |
Nov 05, 2024 | 67.00 | 68.42 | 67.00 | 68.42 | 772 | +1.80(+2.70%) |
Nov 04, 2024 | 66.66 | 67.26 | 66.62 | 66.62 | 1,401 | +0.66(+1.00%) |
Nov 01, 2024 | 66.35 | 66.35 | 65.90 | 65.96 | 701 | +0.45(+0.69%) |
Oct 31, 2024 | 65.75 | 65.75 | 65.43 | 65.51 | 6,461 | -0.74(-1.12%) |
Oct 30, 2024 | 67.01 | 67.02 | 66.25 | 66.25 | 10,716 | -0.75(-1.12%) |
Oct 29, 2024 | 66.87 | 67.10 | 66.47 | 67.00 | 2,165 | +0.00(+0.00%) |
Oct 28, 2024 | 67.00 | 67.63 | 67.00 | 67.00 | 687 | +0.63(+0.95%) |
Oct 25, 2024 | 65.50 | 66.99 | 65.50 | 66.37 | 3,962 | +0.07(+0.11%) |
Oct 24, 2024 | 67.95 | 67.95 | 64.35 | 66.30 | 7,532 | -2.39(-3.48%) |
Oct 23, 2024 | 68.36 | 68.69 | 68.10 | 68.69 | 1,522 | -0.94(-1.35%) |
Oct 22, 2024 | 68.00 | 69.89 | 68.00 | 69.63 | 2,116 | +1.63(+2.40%) |
Oct 21, 2024 | 70.05 | 70.05 | 68.00 | 68.00 | 955 | -2.04(-2.91%) |
Oct 18, 2024 | 70.00 | 70.04 | 70.00 | 70.04 | 743 | +0.21(+0.30%) |
Oct 17, 2024 | 69.24 | 69.83 | 69.24 | 69.83 | 935 | +0.65(+0.94%) |
Oct 16, 2024 | 68.04 | 69.25 | 68.04 | 69.18 | 841 | +0.96(+1.41%) |
Oct 15, 2024 | 70.47 | 70.47 | 68.22 | 68.22 | 2,689 | -2.23(-3.17%) |
Oct 11, 2024 | 70.45 | 0 | +1.03(+1.48%) | |||
Oct 10, 2024 | 67.35 | 69.42 | 67.20 | 69.42 | 1,955 | +1.47(+2.16%) |
Oct 09, 2024 | 66.50 | 67.95 | 65.88 | 67.95 | 4,915 | +1.46(+2.20%) |
Oct 08, 2024 | 69.57 | 69.57 | 65.70 | 66.49 | 7,431 | -3.12(-4.48%) |
Oct 07, 2024 | 70.84 | 70.84 | 69.58 | 69.61 | 1,531 | -0.41(-0.59%) |
Oct 04, 2024 | 70.75 | 71.20 | 70.02 | 70.02 | 1,915 | +0.60(+0.86%) |
Oct 03, 2024 | 70.31 | 70.31 | 69.35 | 69.42 | 2,356 | -1.46(-2.06%) |
Oct 02, 2024 | 70.18 | 71.16 | 70.18 | 70.88 | 1,529 | +0.91(+1.30%) |
Oct 01, 2024 | 70.57 | 71.20 | 69.70 | 69.97 | 4,494 | -0.70(-0.99%) |
Sep 30, 2024 | 70.58 | 70.70 | 69.79 | 70.67 | 1,730 | -0.29(-0.41%) |
Sep 27, 2024 | 71.64 | 71.64 | 70.96 | 70.96 | 1,221 | -0.79(-1.10%) |
Sep 26, 2024 | 70.99 | 72.66 | 70.99 | 71.75 | 7,838 | +3.44(+5.04%) |
Sep 25, 2024 | 68.32 | 68.32 | 67.80 | 68.31 | 2,444 | -0.46(-0.67%) |
Sep 24, 2024 | 68.87 | 69.29 | 68.40 | 68.77 | 4,565 | +2.79(+4.23%) |
Sep 23, 2024 | 66.46 | 66.70 | 65.98 | 65.98 | 980 | -0.37(-0.56%) |
Sep 20, 2024 | 66.15 | 66.35 | 65.55 | 66.35 | 1,100 | -0.13(-0.20%) |
Sep 19, 2024 | 65.23 | 66.87 | 65.23 | 66.48 | 3,920 | +2.01(+3.12%) |
Sep 18, 2024 | 63.50 | 65.53 | 63.12 | 64.47 | 770 | +0.84(+1.32%) |
Sep 17, 2024 | 63.82 | 63.82 | 63.63 | 63.63 | 1,600 | -0.17(-0.27%) |
Sep 16, 2024 | 63.25 | 63.80 | 63.25 | 63.80 | 912 | +0.80(+1.27%) |
Sep 13, 2024 | 63.19 | 63.20 | 62.67 | 63.00 | 1,017 | +0.00(+0.00%) |
Sep 12, 2024 | 62.23 | 63.00 | 62.23 | 63.00 | 1,318 | +2.11(+3.47%) |
Sep 11, 2024 | 60.73 | 60.89 | 59.58 | 60.89 | 1,977 | +0.54(+0.89%) |
Sep 10, 2024 | 59.60 | 60.40 | 59.52 | 60.35 | 1,209 | +0.35(+0.58%) |
Sep 09, 2024 | 60.30 | 60.50 | 60.00 | 60.00 | 1,650 | +1.12(+1.90%) |
Sep 06, 2024 | 60.50 | 60.50 | 58.65 | 58.88 | 3,480 | -1.39(-2.31%) |
Sep 05, 2024 | 62.01 | 62.10 | 60.27 | 60.27 | 2,720 | -0.43(-0.71%) |
Sep 04, 2024 | 60.00 | 62.00 | 60.00 | 60.70 | 2,107 | +0.44(+0.73%) |