Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 68.68 | 69.13 | 68.36 | 68.88 | 8,117,147 | +0.20(+0.29%) |
Oct 28, 2024 | 70.31 | 70.33 | 68.49 | 68.68 | 7,116,367 | -0.73(-1.05%) |
Oct 25, 2024 | 70.41 | 70.68 | 68.91 | 69.41 | 7,041,150 | -0.39(-0.56%) |
Oct 24, 2024 | 69.46 | 70.16 | 68.66 | 69.80 | 9,833,076 | +1.33(+1.94%) |
Oct 23, 2024 | 68.00 | 71.20 | 67.21 | 68.47 | 12,309,630 | +1.62(+2.42%) |
Oct 22, 2024 | 66.26 | 67.31 | 66.03 | 66.85 | 7,895,475 | -0.02(-0.03%) |
Oct 21, 2024 | 67.23 | 67.53 | 66.67 | 66.87 | 8,212,787 | -0.59(-0.87%) |
Oct 18, 2024 | 67.69 | 67.97 | 67.15 | 67.46 | 10,159,226 | -0.08(-0.12%) |
Oct 17, 2024 | 67.89 | 68.48 | 67.22 | 67.54 | 6,552,092 | +0.54(+0.81%) |
Oct 16, 2024 | 65.81 | 67.50 | 65.73 | 67.00 | 6,848,403 | +1.30(+1.98%) |
Oct 15, 2024 | 67.64 | 67.92 | 65.18 | 65.70 | 15,083,592 | -1.68(-2.49%) |
Oct 14, 2024 | 66.11 | 67.41 | 66.11 | 67.38 | 6,682,719 | +1.82(+2.78%) |
Oct 11, 2024 | 64.40 | 65.72 | 64.30 | 65.56 | 5,249,297 | +1.00(+1.55%) |
Oct 10, 2024 | 64.33 | 65.10 | 64.20 | 64.56 | 3,863,808 | -0.38(-0.59%) |
Oct 09, 2024 | 64.33 | 65.15 | 63.92 | 64.94 | 4,693,747 | +0.61(+0.95%) |
Oct 08, 2024 | 63.31 | 64.53 | 63.31 | 64.33 | 6,678,914 | +1.48(+2.35%) |
Oct 07, 2024 | 61.97 | 62.88 | 61.95 | 62.85 | 5,020,199 | +0.45(+0.72%) |
Oct 04, 2024 | 62.73 | 62.76 | 61.96 | 62.40 | 5,287,828 | +0.33(+0.53%) |
Oct 03, 2024 | 62.07 | 62.88 | 61.92 | 62.07 | 6,565,245 | -0.07(-0.11%) |
Oct 02, 2024 | 63.22 | 64.02 | 62.12 | 62.14 | 8,607,329 | -1.48(-2.33%) |
Oct 01, 2024 | 65.12 | 65.30 | 63.13 | 63.62 | 6,527,330 | -1.54(-2.36%) |
Sep 30, 2024 | 64.76 | 65.19 | 64.04 | 65.16 | 9,220,678 | +0.14(+0.22%) |
Sep 27, 2024 | 65.83 | 65.98 | 64.69 | 65.02 | 6,312,786 | -0.70(-1.07%) |
Sep 26, 2024 | 66.42 | 66.98 | 65.46 | 65.72 | 4,677,869 | +0.36(+0.55%) |
Sep 25, 2024 | 66.12 | 66.56 | 65.09 | 65.36 | 5,058,996 | -0.79(-1.19%) |
Sep 24, 2024 | 65.80 | 66.23 | 65.24 | 66.15 | 8,357,620 | +0.48(+0.73%) |
Sep 23, 2024 | 65.98 | 66.34 | 65.57 | 65.67 | 4,984,232 | -0.24(-0.36%) |
Sep 20, 2024 | 65.19 | 65.99 | 64.99 | 65.91 | 8,004,598 | +0.62(+0.95%) |
Sep 19, 2024 | 65.24 | 65.58 | 64.62 | 65.29 | 3,841,692 | +1.99(+3.14%) |
Sep 18, 2024 | 64.82 | 65.05 | 63.24 | 63.30 | 5,862,190 | -0.69(-1.08%) |
Sep 17, 2024 | 63.70 | 64.28 | 63.12 | 63.99 | 4,313,006 | +0.89(+1.40%) |
Sep 16, 2024 | 63.39 | 63.60 | 62.60 | 63.10 | 5,722,018 | -0.31(-0.49%) |
Sep 13, 2024 | 63.56 | 64.16 | 63.12 | 63.41 | 6,052,220 | +0.13(+0.20%) |
Sep 12, 2024 | 61.98 | 63.56 | 61.87 | 63.28 | 6,235,605 | +1.39(+2.24%) |
Sep 11, 2024 | 60.95 | 61.99 | 59.80 | 61.90 | 9,809,716 | +1.27(+2.09%) |
Sep 10, 2024 | 60.71 | 61.10 | 60.19 | 60.63 | 4,000,091 | +0.06(+0.10%) |
Sep 09, 2024 | 60.53 | 60.74 | 59.72 | 60.57 | 6,355,618 | +0.88(+1.47%) |
Sep 06, 2024 | 61.72 | 62.12 | 59.55 | 59.69 | 5,758,274 | -2.00(-3.25%) |
Sep 05, 2024 | 60.84 | 61.93 | 60.84 | 61.70 | 5,172,169 | +0.56(+0.91%) |
Sep 04, 2024 | 57.85 | 61.39 | 57.53 | 61.14 | 10,694,630 | -0.61(-0.99%) |
Sep 03, 2024 | 66.02 | 66.13 | 61.42 | 61.75 | 10,927,840 | -5.53(-8.21%) |
Aug 30, 2024 | 66.78 | 67.35 | 66.29 | 67.27 | 5,869,077 | +0.66(+0.99%) |
Aug 29, 2024 | 66.41 | 67.52 | 66.25 | 66.62 | 4,739,529 | +0.50(+0.75%) |
Aug 28, 2024 | 66.45 | 66.87 | 65.79 | 66.12 | 3,800,126 | -0.23(-0.35%) |
Aug 27, 2024 | 66.03 | 66.59 | 65.38 | 66.35 | 6,860,247 | -0.14(-0.21%) |
Aug 26, 2024 | 67.06 | 67.45 | 66.28 | 66.49 | 3,819,594 | -0.69(-1.02%) |
Aug 23, 2024 | 66.91 | 67.51 | 66.31 | 67.17 | 3,991,613 | +0.59(+0.88%) |
Aug 22, 2024 | 67.31 | 67.54 | 66.38 | 66.59 | 4,195,594 | -0.44(-0.65%) |
Aug 21, 2024 | 66.90 | 67.22 | 66.56 | 67.02 | 4,683,199 | +0.18(+0.27%) |
Aug 20, 2024 | 66.30 | 66.97 | 65.75 | 66.85 | 4,985,609 | +0.67(+1.01%) |
Aug 19, 2024 | 65.60 | 66.25 | 64.85 | 66.18 | 3,747,615 | +0.55(+0.84%) |
Aug 16, 2024 | 65.71 | 65.78 | 65.02 | 65.63 | 5,929,366 | -0.25(-0.38%) |
Aug 15, 2024 | 65.40 | 66.07 | 64.76 | 65.88 | 6,110,862 | +1.24(+1.91%) |
Aug 14, 2024 | 64.83 | 65.01 | 64.15 | 64.64 | 4,756,334 | +0.02(+0.03%) |
Aug 13, 2024 | 63.42 | 64.66 | 63.29 | 64.62 | 6,841,037 | +1.74(+2.76%) |
Aug 12, 2024 | 62.69 | 63.42 | 62.45 | 62.89 | 4,123,644 | +0.43(+0.69%) |
Aug 09, 2024 | 61.97 | 62.71 | 61.78 | 62.46 | 5,220,625 | +0.25(+0.40%) |
Aug 08, 2024 | 60.81 | 62.35 | 60.51 | 62.21 | 7,616,939 | +2.32(+3.88%) |
Aug 07, 2024 | 60.79 | 61.44 | 59.59 | 59.88 | 10,133,172 | +0.16(+0.27%) |
Aug 06, 2024 | 58.65 | 60.41 | 58.27 | 59.72 | 10,511,433 | +1.49(+2.55%) |
Aug 05, 2024 | 55.42 | 58.49 | 54.63 | 58.24 | 16,594,565 | -0.74(-1.25%) |
Aug 02, 2024 | 60.14 | 60.28 | 57.85 | 58.98 | 12,002,034 | -2.98(-4.81%) |