Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 64.56 | 65.10 | 64.03 | 64.40 | 7,125,113 | -0.39(-0.60%) |
Nov 21, 2024 | 64.43 | 64.91 | 63.95 | 64.79 | 6,971,267 | +0.37(+0.57%) |
Nov 20, 2024 | 63.86 | 64.51 | 63.64 | 64.42 | 5,231,146 | +0.55(+0.86%) |
Nov 19, 2024 | 63.70 | 63.97 | 63.40 | 63.87 | 5,621,701 | +0.03(+0.05%) |
Nov 18, 2024 | 64.67 | 64.68 | 63.72 | 63.84 | 6,983,610 | -0.65(-1.01%) |
Nov 15, 2024 | 65.32 | 65.34 | 63.91 | 64.49 | 7,204,050 | -1.07(-1.63%) |
Nov 14, 2024 | 66.18 | 66.41 | 65.47 | 65.56 | 6,837,296 | -0.44(-0.67%) |
Nov 13, 2024 | 66.05 | 66.19 | 65.37 | 66.00 | 5,389,724 | -0.52(-0.78%) |
Nov 12, 2024 | 66.33 | 66.74 | 65.80 | 66.52 | 6,304,265 | +0.42(+0.64%) |
Nov 11, 2024 | 65.70 | 66.57 | 65.65 | 66.10 | 7,972,354 | -0.10(-0.15%) |
Nov 08, 2024 | 65.72 | 66.26 | 65.56 | 66.20 | 5,034,661 | +0.48(+0.73%) |
Nov 07, 2024 | 66.42 | 66.58 | 65.59 | 65.72 | 6,510,997 | -0.65(-0.98%) |
Nov 06, 2024 | 69.02 | 69.19 | 66.12 | 66.37 | 9,757,615 | -2.68(-3.88%) |
Nov 05, 2024 | 68.37 | 69.19 | 68.01 | 69.05 | 5,382,920 | +0.69(+1.01%) |
Nov 04, 2024 | 68.80 | 68.81 | 67.75 | 68.36 | 5,704,403 | -0.15(-0.22%) |
Nov 01, 2024 | 68.76 | 68.97 | 68.22 | 68.51 | 6,470,451 | +0.03(+0.04%) |
Oct 31, 2024 | 69.65 | 69.85 | 68.46 | 68.48 | 7,207,010 | -1.31(-1.88%) |
Oct 30, 2024 | 68.31 | 70.16 | 67.80 | 69.79 | 10,471,983 | +0.64(+0.93%) |
Oct 29, 2024 | 69.25 | 69.71 | 69.07 | 69.15 | 8,406,855 | -0.39(-0.56%) |
Oct 28, 2024 | 69.41 | 70.05 | 69.02 | 69.54 | 4,821,831 | +0.31(+0.45%) |
Oct 25, 2024 | 70.05 | 70.31 | 69.17 | 69.23 | 6,182,353 | -0.72(-1.03%) |
Oct 24, 2024 | 70.30 | 70.80 | 69.92 | 69.95 | 4,756,805 | -0.61(-0.86%) |
Oct 23, 2024 | 70.88 | 71.33 | 70.52 | 70.56 | 6,588,691 | -0.79(-1.11%) |
Oct 22, 2024 | 70.25 | 71.39 | 70.05 | 71.35 | 5,687,552 | +0.92(+1.31%) |
Oct 21, 2024 | 71.50 | 71.82 | 70.39 | 70.43 | 4,811,580 | -1.15(-1.61%) |
Oct 18, 2024 | 71.10 | 71.78 | 70.92 | 71.58 | 7,373,978 | +0.46(+0.65%) |
Oct 17, 2024 | 72.15 | 72.35 | 71.02 | 71.12 | 5,208,534 | -0.79(-1.10%) |
Oct 16, 2024 | 71.86 | 72.06 | 71.33 | 71.91 | 4,231,437 | +0.11(+0.15%) |
Oct 15, 2024 | 70.80 | 72.70 | 70.73 | 71.80 | 5,888,616 | +1.27(+1.80%) |
Oct 14, 2024 | 70.53 | 70.73 | 69.93 | 70.53 | 5,143,583 | -0.13(-0.18%) |
Oct 11, 2024 | 71.41 | 71.41 | 70.58 | 70.66 | 4,338,549 | -0.48(-0.67%) |
Oct 10, 2024 | 71.39 | 71.43 | 70.75 | 71.14 | 4,572,293 | +0.09(+0.13%) |
Oct 09, 2024 | 70.80 | 71.20 | 70.34 | 71.05 | 4,317,071 | +0.20(+0.28%) |
Oct 08, 2024 | 71.00 | 71.17 | 70.34 | 70.85 | 4,186,268 | -0.15(-0.21%) |
Oct 07, 2024 | 71.50 | 71.59 | 70.80 | 71.00 | 4,354,572 | -0.51(-0.71%) |
Oct 04, 2024 | 70.95 | 71.60 | 70.80 | 71.51 | 4,379,171 | +0.35(+0.49%) |
Oct 03, 2024 | 72.20 | 72.20 | 71.07 | 71.16 | 4,996,226 | -1.12(-1.55%) |
Oct 02, 2024 | 72.86 | 72.97 | 72.02 | 72.28 | 5,047,621 | -0.71(-0.97%) |
Oct 01, 2024 | 73.66 | 73.90 | 72.91 | 72.99 | 5,307,596 | -0.68(-0.92%) |
Sep 30, 2024 | 74.04 | 74.36 | 73.19 | 73.67 | 5,792,772 | -0.06(-0.08%) |
Sep 27, 2024 | 74.25 | 74.63 | 73.64 | 73.73 | 4,727,395 | -0.12(-0.16%) |
Sep 26, 2024 | 73.59 | 74.18 | 73.56 | 73.85 | 3,987,091 | +0.26(+0.35%) |
Sep 25, 2024 | 74.00 | 74.15 | 73.41 | 73.59 | 4,981,308 | -0.10(-0.13%) |
Sep 24, 2024 | 73.94 | 74.32 | 73.57 | 73.69 | 8,222,663 | -0.41(-0.55%) |
Sep 23, 2024 | 74.08 | 74.55 | 73.25 | 74.10 | 5,308,902 | +0.29(+0.39%) |
Sep 20, 2024 | 74.30 | 75.01 | 73.72 | 73.81 | 11,402,412 | -0.50(-0.67%) |
Sep 19, 2024 | 74.60 | 74.75 | 74.08 | 74.31 | 5,123,713 | -0.27(-0.36%) |
Sep 18, 2024 | 74.60 | 75.02 | 74.04 | 74.57 | 4,653,782 | -0.05(-0.07%) |
Sep 17, 2024 | 75.20 | 75.46 | 74.61 | 74.62 | 3,555,718 | -0.43(-0.57%) |
Sep 16, 2024 | 75.26 | 75.50 | 74.51 | 75.05 | 4,761,298 | +0.27(+0.36%) |
Sep 13, 2024 | 73.95 | 74.92 | 73.77 | 74.78 | 3,626,091 | +0.87(+1.18%) |
Sep 12, 2024 | 73.58 | 74.07 | 73.00 | 73.91 | 5,844,731 | +0.03(+0.04%) |
Sep 11, 2024 | 74.72 | 74.72 | 73.27 | 73.88 | 5,361,468 | -0.78(-1.04%) |
Sep 10, 2024 | 75.36 | 75.58 | 74.45 | 74.65 | 4,800,525 | -0.58(-0.77%) |
Sep 09, 2024 | 74.62 | 75.56 | 74.40 | 75.23 | 8,069,472 | +0.40(+0.53%) |
Sep 06, 2024 | 74.74 | 75.46 | 74.58 | 74.83 | 8,071,080 | +0.24(+0.32%) |
Sep 05, 2024 | 74.79 | 75.25 | 74.05 | 74.59 | 7,656,302 | -0.20(-0.27%) |
Sep 04, 2024 | 72.02 | 75.20 | 72.01 | 74.79 | 9,481,964 | +3.00(+4.18%) |