Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.08 | 71.50 | 70.08 | 70.85 | 1,342,316 | +0.64(+0.91%) |
Oct 17, 2024 | 70.39 | 70.57 | 69.71 | 70.21 | 1,449,509 | -0.29(-0.41%) |
Oct 16, 2024 | 70.16 | 70.55 | 69.65 | 70.50 | 1,137,653 | +0.35(+0.50%) |
Oct 15, 2024 | 70.84 | 71.19 | 70.07 | 70.15 | 1,503,524 | -0.84(-1.18%) |
Oct 14, 2024 | 70.38 | 71.04 | 70.17 | 70.99 | 1,292,934 | +0.71(+1.01%) |
Oct 11, 2024 | 70.10 | 71.02 | 69.90 | 70.28 | 1,440,276 | +0.19(+0.27%) |
Oct 10, 2024 | 68.96 | 70.13 | 68.78 | 70.09 | 1,421,354 | +0.93(+1.34%) |
Oct 09, 2024 | 67.66 | 69.21 | 67.65 | 69.16 | 1,354,257 | +1.42(+2.10%) |
Oct 08, 2024 | 67.60 | 69.19 | 67.60 | 67.74 | 1,613,838 | -0.85(-1.24%) |
Oct 07, 2024 | 69.16 | 70.30 | 68.28 | 68.59 | 3,144,528 | +1.11(+1.64%) |
Oct 04, 2024 | 67.03 | 67.55 | 66.50 | 67.48 | 1,752,313 | +1.21(+1.83%) |
Oct 03, 2024 | 65.54 | 66.79 | 65.50 | 66.27 | 1,833,163 | -0.12(-0.18%) |
Oct 02, 2024 | 64.76 | 66.54 | 64.09 | 66.39 | 2,515,682 | +2.66(+4.17%) |
Oct 01, 2024 | 65.20 | 65.59 | 63.19 | 63.73 | 2,433,319 | -1.49(-2.28%) |
Sep 30, 2024 | 64.43 | 65.64 | 64.43 | 65.22 | 2,195,439 | +0.56(+0.87%) |
Sep 27, 2024 | 64.41 | 64.75 | 63.87 | 64.66 | 1,512,015 | +0.63(+0.98%) |
Sep 26, 2024 | 63.30 | 64.27 | 62.95 | 64.03 | 1,488,835 | +1.37(+2.19%) |
Sep 25, 2024 | 62.88 | 63.40 | 62.38 | 62.66 | 1,204,174 | -0.34(-0.54%) |
Sep 24, 2024 | 63.48 | 63.76 | 62.34 | 63.00 | 1,188,884 | -0.03(-0.05%) |
Sep 23, 2024 | 63.62 | 64.00 | 62.69 | 63.03 | 1,522,887 | -0.19(-0.30%) |
Sep 20, 2024 | 62.39 | 63.48 | 61.91 | 63.22 | 3,613,346 | +0.59(+0.94%) |
Sep 19, 2024 | 61.80 | 62.83 | 61.41 | 62.63 | 2,262,272 | +2.13(+3.52%) |
Sep 18, 2024 | 60.11 | 61.42 | 59.86 | 60.50 | 1,759,082 | +0.40(+0.67%) |
Sep 17, 2024 | 60.68 | 60.81 | 59.86 | 60.10 | 1,899,259 | -0.20(-0.33%) |
Sep 16, 2024 | 59.73 | 60.55 | 59.51 | 60.30 | 1,412,386 | +0.84(+1.41%) |
Sep 13, 2024 | 59.33 | 60.26 | 59.21 | 59.46 | 1,863,138 | +0.31(+0.52%) |
Sep 12, 2024 | 59.00 | 59.80 | 58.76 | 59.15 | 1,508,424 | +0.21(+0.36%) |
Sep 11, 2024 | 57.36 | 58.97 | 57.16 | 58.94 | 1,715,466 | +1.67(+2.92%) |
Sep 10, 2024 | 59.12 | 59.22 | 56.85 | 57.27 | 1,883,538 | -1.57(-2.67%) |
Sep 09, 2024 | 58.54 | 59.54 | 58.52 | 58.84 | 1,363,970 | +0.74(+1.27%) |
Sep 06, 2024 | 61.50 | 62.07 | 58.09 | 58.10 | 2,377,578 | -3.25(-5.30%) |
Sep 05, 2024 | 60.60 | 61.40 | 60.38 | 61.35 | 1,408,006 | +0.51(+0.84%) |
Sep 04, 2024 | 60.71 | 61.63 | 60.35 | 60.84 | 1,470,789 | -0.36(-0.59%) |
Sep 03, 2024 | 62.24 | 64.30 | 60.95 | 61.20 | 2,219,931 | -1.56(-2.49%) |
Aug 30, 2024 | 62.79 | 62.91 | 61.64 | 62.76 | 2,753,614 | +0.40(+0.64%) |
Aug 29, 2024 | 61.38 | 62.97 | 61.28 | 62.36 | 1,721,309 | +1.43(+2.35%) |
Aug 28, 2024 | 61.99 | 62.33 | 60.16 | 60.93 | 1,813,265 | -1.06(-1.71%) |
Aug 27, 2024 | 60.17 | 62.12 | 60.13 | 61.99 | 1,715,254 | +1.32(+2.18%) |
Aug 26, 2024 | 60.76 | 61.32 | 60.56 | 60.67 | 1,519,726 | -0.09(-0.15%) |
Aug 23, 2024 | 59.20 | 60.88 | 59.17 | 60.76 | 1,877,414 | +1.86(+3.16%) |
Aug 22, 2024 | 59.38 | 59.87 | 58.65 | 58.90 | 1,928,491 | -0.35(-0.59%) |
Aug 21, 2024 | 60.87 | 60.87 | 59.18 | 59.25 | 2,162,436 | -1.34(-2.21%) |
Aug 20, 2024 | 61.74 | 62.33 | 60.49 | 60.59 | 2,053,905 | -1.29(-2.08%) |
Aug 19, 2024 | 61.37 | 62.24 | 61.05 | 61.88 | 1,983,174 | +0.69(+1.13%) |
Aug 16, 2024 | 60.06 | 61.24 | 60.05 | 61.19 | 2,451,901 | +0.49(+0.81%) |
Aug 15, 2024 | 61.03 | 61.03 | 60.09 | 60.70 | 2,837,128 | +0.09(+0.15%) |
Aug 14, 2024 | 61.36 | 61.78 | 60.42 | 60.61 | 1,911,899 | -0.84(-1.37%) |
Aug 13, 2024 | 59.50 | 61.51 | 59.32 | 61.45 | 1,993,373 | +2.20(+3.71%) |
Aug 12, 2024 | 60.52 | 60.90 | 59.15 | 59.25 | 1,592,257 | -1.16(-1.92%) |
Aug 09, 2024 | 60.69 | 61.10 | 59.73 | 60.41 | 1,845,944 | -0.22(-0.36%) |
Aug 08, 2024 | 59.27 | 60.79 | 59.24 | 60.63 | 1,661,866 | +1.62(+2.75%) |
Aug 07, 2024 | 59.58 | 61.18 | 58.92 | 59.01 | 2,063,343 | +0.15(+0.25%) |
Aug 06, 2024 | 60.21 | 61.10 | 58.78 | 58.86 | 2,522,503 | -1.06(-1.77%) |
Aug 05, 2024 | 58.00 | 60.84 | 57.65 | 59.92 | 3,530,830 | -2.94(-4.68%) |
Aug 02, 2024 | 59.70 | 63.25 | 58.59 | 62.86 | 8,081,586 | +6.59(+11.71%) |