Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.25 | 66.26 | 64.57 | 64.97 | 618,207 | -1.11(-1.68%) |
Oct 17, 2024 | 65.32 | 66.11 | 65.23 | 66.08 | 607,923 | +0.72(+1.10%) |
Oct 16, 2024 | 65.12 | 65.65 | 65.00 | 65.36 | 876,685 | +1.20(+1.87%) |
Oct 15, 2024 | 64.10 | 64.94 | 63.97 | 64.16 | 735,043 | +0.03(+0.05%) |
Oct 14, 2024 | 63.06 | 64.17 | 62.83 | 64.13 | 664,835 | +0.80(+1.26%) |
Oct 11, 2024 | 62.62 | 63.76 | 62.62 | 63.33 | 703,587 | +0.83(+1.33%) |
Oct 10, 2024 | 63.00 | 63.24 | 62.10 | 62.50 | 803,513 | -0.70(-1.11%) |
Oct 09, 2024 | 62.90 | 63.91 | 62.90 | 63.20 | 662,713 | -0.01(-0.02%) |
Oct 08, 2024 | 64.00 | 64.20 | 62.47 | 63.21 | 642,050 | -1.34(-2.08%) |
Oct 07, 2024 | 64.82 | 65.02 | 64.12 | 64.55 | 625,288 | -0.25(-0.39%) |
Oct 04, 2024 | 65.00 | 65.02 | 64.28 | 64.80 | 582,036 | +0.74(+1.16%) |
Oct 03, 2024 | 63.47 | 64.07 | 63.13 | 64.06 | 425,789 | +0.01(+0.02%) |
Oct 02, 2024 | 63.62 | 64.11 | 63.32 | 64.05 | 591,805 | +0.15(+0.23%) |
Oct 01, 2024 | 64.67 | 64.67 | 63.34 | 63.90 | 621,872 | -0.75(-1.16%) |
Sep 30, 2024 | 65.00 | 65.08 | 64.28 | 64.65 | 560,375 | -0.70(-1.07%) |
Sep 27, 2024 | 65.52 | 65.86 | 64.86 | 65.35 | 596,568 | +0.46(+0.71%) |
Sep 26, 2024 | 64.48 | 65.10 | 64.29 | 64.89 | 593,239 | +0.93(+1.45%) |
Sep 25, 2024 | 64.21 | 64.46 | 63.92 | 63.96 | 723,101 | -0.10(-0.16%) |
Sep 24, 2024 | 64.86 | 65.37 | 63.93 | 64.06 | 799,303 | -0.17(-0.26%) |
Sep 23, 2024 | 64.19 | 64.59 | 63.85 | 64.23 | 1,146,557 | +0.20(+0.31%) |
Sep 20, 2024 | 64.18 | 64.28 | 63.51 | 64.03 | 1,100,949 | -0.11(-0.17%) |
Sep 19, 2024 | 64.27 | 64.47 | 63.67 | 64.14 | 862,320 | +1.16(+1.84%) |
Sep 18, 2024 | 62.79 | 64.00 | 62.49 | 62.98 | 850,539 | +0.41(+0.66%) |
Sep 17, 2024 | 62.44 | 62.98 | 61.97 | 62.57 | 952,918 | +1.12(+1.82%) |
Sep 16, 2024 | 61.62 | 62.02 | 61.06 | 61.45 | 666,228 | +0.19(+0.31%) |
Sep 13, 2024 | 60.22 | 61.77 | 60.20 | 61.26 | 872,287 | +1.41(+2.36%) |
Sep 12, 2024 | 59.02 | 59.87 | 58.54 | 59.85 | 607,643 | +1.16(+1.97%) |
Sep 11, 2024 | 58.80 | 59.07 | 57.51 | 58.69 | 1,367,827 | -0.47(-0.79%) |
Sep 10, 2024 | 60.36 | 60.82 | 58.50 | 59.16 | 818,696 | -1.00(-1.66%) |
Sep 09, 2024 | 59.83 | 60.83 | 59.83 | 60.16 | 716,798 | +0.61(+1.02%) |
Sep 06, 2024 | 59.95 | 60.59 | 59.50 | 59.55 | 974,008 | -0.17(-0.28%) |
Sep 05, 2024 | 61.75 | 61.75 | 59.33 | 59.72 | 1,095,823 | -1.69(-2.74%) |
Sep 04, 2024 | 60.19 | 62.24 | 60.00 | 61.41 | 1,653,309 | +2.19(+3.71%) |
Sep 03, 2024 | 59.28 | 59.79 | 58.74 | 59.21 | 588,312 | -0.64(-1.07%) |
Aug 30, 2024 | 59.83 | 60.07 | 59.02 | 59.85 | 690,548 | +0.09(+0.15%) |
Aug 29, 2024 | 59.61 | 60.46 | 59.45 | 59.76 | 488,859 | +0.51(+0.86%) |
Aug 28, 2024 | 59.39 | 59.41 | 58.86 | 59.25 | 531,455 | -0.50(-0.83%) |
Aug 27, 2024 | 59.49 | 59.95 | 59.22 | 59.75 | 555,617 | +0.00(+0.00%) |
Aug 26, 2024 | 60.31 | 60.72 | 59.63 | 59.75 | 584,788 | -0.11(-0.18%) |
Aug 23, 2024 | 58.78 | 60.05 | 58.78 | 59.86 | 787,606 | +1.21(+2.06%) |
Aug 22, 2024 | 59.08 | 59.44 | 58.30 | 58.65 | 536,152 | -0.31(-0.52%) |
Aug 21, 2024 | 58.65 | 59.03 | 58.33 | 58.96 | 685,711 | +0.62(+1.06%) |
Aug 20, 2024 | 58.47 | 59.15 | 58.23 | 58.34 | 669,147 | -0.30(-0.51%) |
Aug 19, 2024 | 58.06 | 58.87 | 58.06 | 58.64 | 889,521 | +0.66(+1.13%) |
Aug 16, 2024 | 57.15 | 58.55 | 57.03 | 57.99 | 1,141,342 | +0.56(+0.97%) |
Aug 15, 2024 | 57.24 | 57.92 | 56.90 | 57.43 | 933,003 | +1.29(+2.29%) |
Aug 14, 2024 | 56.41 | 56.72 | 55.75 | 56.14 | 861,024 | -0.01(-0.02%) |
Aug 13, 2024 | 55.91 | 56.50 | 55.91 | 56.15 | 834,171 | +0.49(+0.88%) |
Aug 12, 2024 | 55.86 | 56.32 | 55.39 | 55.66 | 606,642 | -0.11(-0.20%) |
Aug 09, 2024 | 56.28 | 56.76 | 55.57 | 55.77 | 754,245 | -0.61(-1.08%) |
Aug 08, 2024 | 54.90 | 56.55 | 54.67 | 56.38 | 1,116,864 | +1.82(+3.35%) |
Aug 07, 2024 | 55.50 | 56.01 | 54.41 | 54.55 | 910,255 | -0.26(-0.47%) |
Aug 06, 2024 | 54.25 | 55.48 | 54.25 | 54.81 | 1,131,619 | +0.81(+1.50%) |
Aug 05, 2024 | 53.06 | 54.65 | 52.61 | 54.01 | 1,868,503 | -1.13(-2.04%) |
Aug 02, 2024 | 56.27 | 56.65 | 54.76 | 55.13 | 1,426,350 | -2.48(-4.31%) |