Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 67.16 | 70.90 | 67.16 | 69.78 | 4,372,011 | +3.38(+5.09%) |
Nov 22, 2024 | 65.80 | 67.39 | 65.76 | 66.40 | 3,013,369 | +0.64(+0.97%) |
Nov 21, 2024 | 63.39 | 65.87 | 62.87 | 65.76 | 4,059,766 | +2.58(+4.08%) |
Nov 20, 2024 | 64.02 | 64.25 | 61.70 | 63.18 | 6,029,052 | -1.69(-2.61%) |
Nov 19, 2024 | 66.53 | 67.24 | 64.72 | 64.87 | 3,520,458 | -1.66(-2.50%) |
Nov 18, 2024 | 64.63 | 68.48 | 64.38 | 66.53 | 4,999,075 | +2.33(+3.63%) |
Nov 15, 2024 | 66.12 | 66.39 | 64.09 | 64.20 | 19,886,324 | -1.47(-2.24%) |
Nov 14, 2024 | 65.22 | 66.59 | 64.20 | 65.67 | 3,831,815 | +0.52(+0.80%) |
Nov 13, 2024 | 62.43 | 65.21 | 61.84 | 65.15 | 4,844,642 | +2.88(+4.63%) |
Nov 12, 2024 | 61.17 | 62.37 | 60.49 | 62.27 | 3,559,687 | +1.06(+1.73%) |
Nov 11, 2024 | 61.20 | 62.94 | 60.89 | 61.21 | 4,317,939 | -0.20(-0.33%) |
Nov 08, 2024 | 63.00 | 63.82 | 60.86 | 61.41 | 5,155,194 | -2.13(-3.35%) |
Nov 07, 2024 | 62.52 | 64.15 | 62.34 | 63.54 | 5,790,272 | +1.13(+1.81%) |
Nov 06, 2024 | 64.14 | 64.49 | 60.52 | 62.41 | 9,837,844 | -4.36(-6.53%) |
Nov 05, 2024 | 67.22 | 67.53 | 65.63 | 66.77 | 6,022,029 | -0.04(-0.06%) |
Nov 04, 2024 | 67.03 | 70.37 | 66.70 | 66.81 | 7,122,879 | +0.21(+0.32%) |
Nov 01, 2024 | 64.76 | 66.73 | 63.56 | 66.60 | 4,638,428 | +1.96(+3.03%) |
Oct 31, 2024 | 63.60 | 65.14 | 62.80 | 64.64 | 5,999,737 | +1.33(+2.10%) |
Oct 30, 2024 | 64.32 | 65.28 | 63.25 | 63.31 | 4,656,408 | -1.19(-1.84%) |
Oct 29, 2024 | 65.62 | 66.30 | 64.46 | 64.50 | 4,538,567 | -1.76(-2.66%) |
Oct 28, 2024 | 66.50 | 67.12 | 65.76 | 66.26 | 2,799,951 | -0.19(-0.29%) |
Oct 25, 2024 | 67.56 | 68.10 | 66.12 | 66.45 | 2,262,780 | -0.50(-0.75%) |
Oct 24, 2024 | 66.51 | 67.00 | 65.97 | 66.95 | 2,384,083 | +0.82(+1.24%) |
Oct 23, 2024 | 66.99 | 66.99 | 65.64 | 66.13 | 3,467,726 | -0.81(-1.21%) |
Oct 22, 2024 | 67.11 | 67.17 | 65.05 | 66.94 | 4,171,564 | -0.37(-0.55%) |
Oct 21, 2024 | 68.03 | 68.62 | 66.93 | 67.31 | 3,254,357 | -0.89(-1.30%) |
Oct 18, 2024 | 67.91 | 69.06 | 67.31 | 68.20 | 3,448,301 | +0.34(+0.50%) |
Oct 17, 2024 | 68.05 | 68.44 | 66.96 | 67.86 | 3,306,779 | -0.16(-0.24%) |
Oct 16, 2024 | 67.92 | 69.17 | 67.39 | 68.02 | 2,541,332 | +0.29(+0.43%) |
Oct 15, 2024 | 66.76 | 68.79 | 66.25 | 67.73 | 2,827,782 | +0.93(+1.39%) |
Oct 14, 2024 | 68.73 | 68.76 | 66.76 | 66.80 | 3,516,025 | -2.14(-3.10%) |
Oct 11, 2024 | 69.47 | 70.08 | 68.78 | 68.94 | 2,519,570 | -0.42(-0.61%) |
Oct 10, 2024 | 69.37 | 69.72 | 68.64 | 69.36 | 2,690,687 | -0.27(-0.39%) |
Oct 09, 2024 | 69.35 | 69.76 | 68.75 | 69.63 | 2,255,799 | +0.15(+0.22%) |
Oct 08, 2024 | 69.35 | 70.59 | 68.78 | 69.48 | 2,464,518 | +0.02(+0.03%) |
Oct 07, 2024 | 71.45 | 71.46 | 68.94 | 69.46 | 2,694,776 | -1.44(-2.03%) |
Oct 04, 2024 | 70.22 | 71.62 | 69.79 | 70.90 | 3,407,897 | +1.82(+2.63%) |
Oct 03, 2024 | 69.53 | 69.53 | 68.32 | 69.08 | 2,380,341 | -0.41(-0.59%) |
Oct 02, 2024 | 70.13 | 70.44 | 69.30 | 69.49 | 2,254,615 | -0.95(-1.35%) |
Oct 01, 2024 | 70.36 | 71.32 | 68.32 | 70.44 | 3,035,327 | +0.12(+0.17%) |
Sep 30, 2024 | 72.78 | 73.06 | 69.85 | 70.32 | 4,113,576 | -2.80(-3.83%) |
Sep 27, 2024 | 72.99 | 74.86 | 72.86 | 73.12 | 3,699,676 | +0.24(+0.33%) |
Sep 26, 2024 | 71.11 | 73.30 | 71.00 | 72.88 | 3,574,687 | +2.33(+3.30%) |
Sep 25, 2024 | 71.43 | 71.60 | 69.98 | 70.55 | 3,268,685 | -0.74(-1.04%) |
Sep 24, 2024 | 71.96 | 71.96 | 70.88 | 71.29 | 3,850,055 | -0.47(-0.65%) |
Sep 23, 2024 | 71.17 | 73.40 | 70.79 | 71.76 | 4,143,122 | +0.03(+0.04%) |
Sep 20, 2024 | 73.69 | 73.70 | 71.00 | 71.73 | 7,968,320 | -2.15(-2.91%) |
Sep 19, 2024 | 76.96 | 76.98 | 73.65 | 73.88 | 4,470,267 | -1.79(-2.37%) |
Sep 18, 2024 | 73.34 | 76.59 | 73.22 | 75.67 | 4,597,994 | +2.17(+2.95%) |
Sep 17, 2024 | 72.45 | 73.59 | 71.50 | 73.50 | 4,210,414 | +1.59(+2.21%) |
Sep 16, 2024 | 69.87 | 72.09 | 69.63 | 71.91 | 4,904,439 | +2.21(+3.17%) |
Sep 13, 2024 | 69.33 | 70.79 | 68.74 | 69.70 | 5,029,082 | +1.81(+2.67%) |
Sep 12, 2024 | 66.48 | 70.04 | 66.48 | 67.89 | 4,671,931 | +1.31(+1.97%) |
Sep 11, 2024 | 65.50 | 67.37 | 64.98 | 66.58 | 5,143,523 | +1.19(+1.82%) |
Sep 10, 2024 | 67.22 | 68.01 | 64.38 | 65.39 | 5,942,852 | -2.03(-3.01%) |
Sep 09, 2024 | 66.21 | 68.64 | 65.53 | 67.42 | 6,447,091 | +0.92(+1.38%) |
Sep 06, 2024 | 68.27 | 69.12 | 65.72 | 66.50 | 7,538,321 | -1.97(-2.88%) |
Sep 05, 2024 | 63.09 | 68.63 | 62.15 | 68.47 | 20,900,248 | +4.91(+7.72%) |
Sep 04, 2024 | 72.79 | 73.50 | 60.81 | 63.56 | 30,878,408 | -18.09(-22.16%) |