Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 62.60 | 64.10 | 61.82 | 63.71 | 2,032,713 | +1.08(+1.72%) |
Oct 17, 2024 | 62.96 | 63.36 | 61.12 | 62.63 | 2,559,729 | -0.96(-1.51%) |
Oct 16, 2024 | 63.76 | 64.34 | 63.16 | 63.59 | 1,976,532 | +0.21(+0.33%) |
Oct 15, 2024 | 63.05 | 64.19 | 62.47 | 63.38 | 3,645,069 | +0.60(+0.96%) |
Oct 14, 2024 | 62.79 | 63.09 | 61.90 | 62.78 | 1,824,310 | +0.03(+0.05%) |
Oct 11, 2024 | 60.49 | 62.81 | 60.48 | 62.75 | 2,468,349 | +2.15(+3.55%) |
Oct 10, 2024 | 59.38 | 60.91 | 59.19 | 60.60 | 2,557,618 | +0.18(+0.30%) |
Oct 09, 2024 | 61.83 | 62.42 | 59.83 | 60.42 | 7,637,495 | -1.84(-2.96%) |
Oct 08, 2024 | 60.93 | 63.45 | 60.93 | 62.26 | 2,730,021 | +1.50(+2.47%) |
Oct 07, 2024 | 62.28 | 62.40 | 60.04 | 60.76 | 3,461,970 | -2.02(-3.22%) |
Oct 04, 2024 | 63.97 | 64.99 | 62.21 | 62.78 | 3,416,713 | -0.99(-1.55%) |
Oct 03, 2024 | 63.01 | 63.84 | 62.43 | 63.77 | 2,608,601 | +0.21(+0.33%) |
Oct 02, 2024 | 64.27 | 64.42 | 63.02 | 63.56 | 2,068,985 | -1.09(-1.69%) |
Oct 01, 2024 | 64.11 | 65.30 | 63.00 | 64.65 | 2,278,640 | +0.80(+1.25%) |
Sep 30, 2024 | 65.10 | 66.01 | 63.26 | 63.85 | 3,402,900 | -1.63(-2.49%) |
Sep 27, 2024 | 66.46 | 66.80 | 64.84 | 65.48 | 1,776,840 | -0.05(-0.08%) |
Sep 26, 2024 | 67.22 | 67.26 | 65.34 | 65.53 | 3,215,146 | -0.79(-1.19%) |
Sep 25, 2024 | 67.03 | 67.44 | 65.75 | 66.32 | 2,800,134 | -0.95(-1.41%) |
Sep 24, 2024 | 65.49 | 67.34 | 65.24 | 67.27 | 2,153,050 | +1.75(+2.67%) |
Sep 23, 2024 | 67.93 | 67.93 | 65.35 | 65.52 | 2,979,644 | -1.57(-2.34%) |
Sep 20, 2024 | 68.45 | 68.50 | 66.20 | 67.09 | 5,320,465 | -0.75(-1.11%) |
Sep 19, 2024 | 66.82 | 68.73 | 66.15 | 67.84 | 4,971,535 | +2.73(+4.19%) |
Sep 18, 2024 | 63.09 | 67.60 | 61.92 | 65.11 | 7,539,661 | +2.30(+3.66%) |
Sep 17, 2024 | 63.33 | 64.24 | 61.92 | 62.81 | 4,527,413 | +0.22(+0.35%) |
Sep 16, 2024 | 61.06 | 63.05 | 60.35 | 62.59 | 5,606,108 | +2.85(+4.77%) |
Sep 13, 2024 | 57.07 | 60.18 | 56.82 | 59.74 | 5,744,404 | +3.10(+5.47%) |
Sep 12, 2024 | 56.11 | 56.82 | 55.46 | 56.64 | 2,144,144 | +0.68(+1.22%) |
Sep 11, 2024 | 55.68 | 56.29 | 53.90 | 55.96 | 2,746,085 | -0.22(-0.39%) |
Sep 10, 2024 | 54.23 | 56.26 | 53.67 | 56.18 | 3,145,237 | +2.10(+3.88%) |
Sep 09, 2024 | 53.44 | 54.44 | 53.03 | 54.08 | 2,202,657 | +0.76(+1.43%) |
Sep 06, 2024 | 54.15 | 55.42 | 52.86 | 53.32 | 2,531,063 | -0.29(-0.54%) |
Sep 05, 2024 | 54.09 | 54.79 | 53.45 | 53.61 | 1,758,904 | -0.23(-0.43%) |
Sep 04, 2024 | 53.56 | 54.70 | 53.09 | 53.84 | 2,133,928 | -0.17(-0.31%) |
Sep 03, 2024 | 54.87 | 56.26 | 53.52 | 54.01 | 2,962,475 | -1.29(-2.33%) |
Aug 30, 2024 | 56.30 | 56.40 | 54.60 | 55.30 | 2,946,141 | -0.57(-1.02%) |
Aug 29, 2024 | 56.78 | 56.95 | 55.79 | 55.87 | 2,573,493 | -0.49(-0.87%) |
Aug 28, 2024 | 56.89 | 57.11 | 55.73 | 56.36 | 2,444,284 | -0.96(-1.67%) |
Aug 27, 2024 | 56.74 | 57.54 | 55.70 | 57.32 | 3,226,902 | -0.21(-0.37%) |
Aug 26, 2024 | 56.56 | 58.29 | 56.56 | 57.53 | 5,418,347 | +1.18(+2.09%) |
Aug 23, 2024 | 53.98 | 57.08 | 53.81 | 56.35 | 5,370,645 | +2.78(+5.19%) |
Aug 22, 2024 | 55.00 | 55.30 | 53.45 | 53.57 | 3,500,100 | -1.18(-2.16%) |
Aug 21, 2024 | 55.13 | 55.29 | 53.93 | 54.75 | 2,991,503 | +0.14(+0.26%) |
Aug 20, 2024 | 55.60 | 56.52 | 54.22 | 54.61 | 3,543,924 | -0.99(-1.78%) |
Aug 19, 2024 | 53.55 | 55.72 | 53.34 | 55.60 | 3,553,259 | +2.00(+3.73%) |
Aug 16, 2024 | 52.54 | 53.69 | 52.45 | 53.60 | 3,245,387 | +0.27(+0.51%) |
Aug 15, 2024 | 53.72 | 54.19 | 52.60 | 53.33 | 3,231,660 | -0.29(-0.54%) |
Aug 14, 2024 | 53.75 | 54.13 | 51.94 | 53.62 | 3,778,804 | +0.21(+0.39%) |
Aug 13, 2024 | 51.77 | 53.59 | 51.16 | 53.41 | 3,402,840 | +2.37(+4.64%) |
Aug 12, 2024 | 52.00 | 52.03 | 50.59 | 51.04 | 3,452,083 | -0.88(-1.69%) |
Aug 09, 2024 | 49.82 | 52.04 | 49.63 | 51.92 | 5,964,577 | +2.52(+5.10%) |
Aug 08, 2024 | 48.33 | 50.41 | 46.75 | 49.40 | 12,986,613 | +7.63(+18.27%) |
Aug 07, 2024 | 42.49 | 43.80 | 41.67 | 41.77 | 7,176,691 | -0.64(-1.51%) |
Aug 06, 2024 | 43.14 | 43.48 | 42.37 | 42.41 | 3,294,989 | -0.42(-0.98%) |
Aug 05, 2024 | 42.62 | 43.65 | 41.75 | 42.83 | 5,628,596 | -1.53(-3.45%) |
Aug 02, 2024 | 44.74 | 44.84 | 43.49 | 44.36 | 5,752,489 | -1.20(-2.63%) |