Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 64.30 | 64.80 | 64.00 | 64.53 | 2,807,002 | +0.89(+1.40%) |
Nov 22, 2024 | 64.00 | 64.50 | 63.58 | 63.64 | 3,473,996 | -1.53(-2.35%) |
Nov 21, 2024 | 64.24 | 65.58 | 64.08 | 65.17 | 3,300,892 | +0.38(+0.59%) |
Nov 20, 2024 | 64.00 | 65.38 | 63.92 | 64.79 | 4,488,374 | +2.05(+3.27%) |
Nov 19, 2024 | 63.90 | 64.03 | 61.63 | 62.74 | 6,362,220 | +1.42(+2.32%) |
Nov 18, 2024 | 60.92 | 61.67 | 60.39 | 61.32 | 3,910,233 | +1.83(+3.08%) |
Nov 15, 2024 | 59.93 | 59.93 | 59.05 | 59.49 | 2,756,758 | -0.44(-0.73%) |
Nov 14, 2024 | 60.96 | 61.00 | 59.55 | 59.93 | 3,654,848 | -2.15(-3.46%) |
Nov 13, 2024 | 62.70 | 62.87 | 61.31 | 62.08 | 3,167,939 | -1.94(-3.03%) |
Nov 12, 2024 | 64.38 | 64.74 | 63.33 | 64.02 | 3,308,842 | -2.66(-3.99%) |
Nov 11, 2024 | 66.30 | 66.72 | 65.35 | 66.68 | 2,170,785 | +1.20(+1.83%) |
Nov 08, 2024 | 65.44 | 67.37 | 65.29 | 65.48 | 3,129,894 | -2.95(-4.31%) |
Nov 07, 2024 | 67.73 | 69.27 | 67.52 | 68.43 | 3,768,306 | +1.37(+2.04%) |
Nov 06, 2024 | 67.19 | 67.60 | 65.71 | 67.06 | 2,734,462 | -1.36(-1.99%) |
Nov 05, 2024 | 68.34 | 68.59 | 66.96 | 68.42 | 3,926,393 | +1.18(+1.75%) |
Nov 04, 2024 | 66.92 | 69.44 | 66.92 | 67.24 | 3,157,026 | +2.05(+3.14%) |
Nov 01, 2024 | 64.36 | 65.42 | 64.15 | 65.19 | 2,987,709 | +0.79(+1.23%) |
Oct 31, 2024 | 64.76 | 65.00 | 63.90 | 64.40 | 2,604,219 | -0.66(-1.01%) |
Oct 30, 2024 | 64.00 | 65.35 | 63.41 | 65.06 | 3,761,394 | +0.17(+0.26%) |
Oct 29, 2024 | 65.50 | 65.74 | 64.83 | 64.89 | 5,647,284 | -0.18(-0.28%) |
Oct 28, 2024 | 62.91 | 65.56 | 62.77 | 65.07 | 3,775,493 | +3.22(+5.21%) |
Oct 25, 2024 | 62.07 | 62.20 | 61.47 | 61.85 | 1,774,097 | -0.21(-0.34%) |
Oct 24, 2024 | 61.60 | 62.10 | 61.17 | 62.06 | 2,141,184 | +0.62(+1.01%) |
Oct 23, 2024 | 60.93 | 61.83 | 60.85 | 61.44 | 3,053,240 | +0.91(+1.50%) |
Oct 22, 2024 | 60.30 | 61.83 | 60.13 | 60.53 | 2,718,888 | +0.03(+0.05%) |
Oct 21, 2024 | 60.35 | 60.65 | 59.80 | 60.50 | 1,534,387 | -0.75(-1.22%) |
Oct 18, 2024 | 62.51 | 62.64 | 60.76 | 61.25 | 4,236,146 | +3.25(+5.60%) |
Oct 17, 2024 | 58.14 | 58.45 | 57.55 | 58.00 | 3,242,249 | -1.45(-2.44%) |
Oct 16, 2024 | 58.48 | 60.01 | 58.19 | 59.45 | 3,001,084 | +1.43(+2.46%) |
Oct 15, 2024 | 61.00 | 61.33 | 57.81 | 58.02 | 8,613,553 | -5.62(-8.83%) |
Oct 14, 2024 | 64.07 | 65.25 | 63.51 | 63.64 | 2,824,990 | -1.39(-2.14%) |
Oct 11, 2024 | 62.70 | 65.39 | 62.48 | 65.03 | 3,744,068 | +1.21(+1.90%) |
Oct 10, 2024 | 64.90 | 65.61 | 63.73 | 63.82 | 5,889,438 | +1.43(+2.29%) |
Oct 09, 2024 | 60.05 | 63.02 | 59.87 | 62.39 | 9,796,116 | +0.91(+1.48%) |
Oct 08, 2024 | 62.72 | 63.98 | 61.30 | 61.48 | 10,420,128 | -6.87(-10.05%) |
Oct 07, 2024 | 69.12 | 69.31 | 66.61 | 68.35 | 6,161,993 | -0.08(-0.12%) |
Oct 04, 2024 | 69.42 | 69.67 | 67.81 | 68.43 | 8,214,888 | +3.80(+5.88%) |
Oct 03, 2024 | 63.66 | 65.73 | 63.58 | 64.63 | 5,541,932 | -2.29(-3.42%) |
Oct 02, 2024 | 65.55 | 67.02 | 64.03 | 66.92 | 9,460,678 | +4.41(+7.05%) |
Oct 01, 2024 | 59.79 | 62.53 | 59.53 | 62.51 | 7,300,668 | +3.08(+5.18%) |
Sep 30, 2024 | 63.70 | 63.87 | 59.15 | 59.43 | 15,480,870 | -1.89(-3.08%) |
Sep 27, 2024 | 58.02 | 61.66 | 57.71 | 61.32 | 15,414,956 | +4.64(+8.19%) |
Sep 26, 2024 | 54.80 | 56.99 | 54.35 | 56.68 | 20,855,328 | +5.60(+10.96%) |
Sep 25, 2024 | 50.93 | 51.57 | 50.42 | 51.08 | 16,870,480 | -1.99(-3.75%) |
Sep 24, 2024 | 51.44 | 53.09 | 50.89 | 53.07 | 8,350,123 | +3.98(+8.11%) |
Sep 23, 2024 | 49.15 | 49.72 | 49.01 | 49.09 | 4,499,148 | +0.43(+0.88%) |
Sep 20, 2024 | 48.56 | 48.98 | 48.43 | 48.66 | 3,706,371 | +1.22(+2.57%) |
Sep 19, 2024 | 47.90 | 48.57 | 47.04 | 47.44 | 2,966,144 | +0.74(+1.58%) |
Sep 18, 2024 | 46.56 | 46.83 | 46.20 | 46.70 | 2,569,171 | +0.05(+0.11%) |
Sep 17, 2024 | 46.99 | 47.39 | 46.56 | 46.65 | 1,619,512 | -0.14(-0.30%) |
Sep 16, 2024 | 47.15 | 47.64 | 46.77 | 46.79 | 2,545,965 | -0.50(-1.06%) |
Sep 13, 2024 | 47.15 | 47.34 | 47.01 | 47.29 | 1,441,053 | +0.19(+0.40%) |
Sep 12, 2024 | 47.28 | 47.28 | 46.48 | 47.10 | 2,998,900 | -0.18(-0.38%) |
Sep 11, 2024 | 47.26 | 47.52 | 46.88 | 47.28 | 2,860,370 | +0.21(+0.45%) |
Sep 10, 2024 | 47.51 | 47.64 | 46.88 | 47.07 | 1,536,757 | -0.19(-0.40%) |
Sep 09, 2024 | 47.37 | 47.64 | 47.00 | 47.26 | 2,070,407 | -0.30(-0.63%) |
Sep 06, 2024 | 47.22 | 47.70 | 47.05 | 47.56 | 2,562,178 | -0.16(-0.34%) |
Sep 05, 2024 | 47.69 | 48.27 | 47.55 | 47.72 | 4,232,037 | +0.35(+0.74%) |
Sep 04, 2024 | 47.55 | 47.60 | 47.00 | 47.37 | 5,806,242 | +0.04(+0.08%) |