Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 61.37 | 63.43 | 61.37 | 62.82 | 1,396,559 | +1.09(+1.76%) |
Dec 19, 2024 | 62.21 | 63.55 | 61.05 | 61.73 | 391,413 | -0.41(-0.65%) |
Dec 18, 2024 | 65.09 | 65.65 | 62.09 | 62.14 | 723,359 | -3.03(-4.65%) |
Dec 17, 2024 | 65.47 | 65.56 | 64.64 | 65.17 | 603,695 | -0.80(-1.21%) |
Dec 16, 2024 | 65.87 | 66.45 | 65.72 | 65.97 | 355,512 | +0.34(+0.52%) |
Dec 13, 2024 | 65.33 | 65.88 | 65.06 | 65.63 | 269,513 | +0.11(+0.17%) |
Dec 12, 2024 | 65.56 | 66.03 | 65.29 | 65.52 | 351,603 | +0.01(+0.02%) |
Dec 11, 2024 | 66.13 | 66.66 | 65.25 | 65.51 | 865,045 | -0.31(-0.47%) |
Dec 10, 2024 | 66.34 | 66.93 | 65.20 | 65.82 | 609,574 | -1.91(-2.82%) |
Dec 09, 2024 | 68.22 | 68.55 | 67.66 | 67.73 | 355,324 | -1.08(-1.57%) |
Dec 06, 2024 | 69.37 | 69.53 | 68.61 | 68.81 | 459,334 | -0.06(-0.09%) |
Dec 05, 2024 | 68.99 | 69.21 | 68.16 | 68.87 | 560,525 | +0.07(+0.10%) |
Dec 04, 2024 | 69.44 | 70.00 | 68.36 | 68.80 | 562,405 | -0.81(-1.16%) |
Dec 03, 2024 | 70.59 | 70.68 | 69.26 | 69.61 | 736,486 | -0.83(-1.18%) |
Dec 02, 2024 | 70.15 | 70.56 | 69.12 | 70.44 | 787,143 | +0.29(+0.41%) |
Nov 29, 2024 | 70.72 | 70.92 | 70.05 | 70.15 | 323,515 | -0.48(-0.68%) |
Nov 27, 2024 | 69.70 | 70.82 | 69.56 | 70.63 | 838,160 | +1.38(+1.99%) |
Nov 26, 2024 | 69.19 | 69.40 | 68.44 | 69.25 | 722,433 | -0.37(-0.53%) |
Nov 25, 2024 | 68.32 | 70.92 | 68.30 | 69.62 | 884,907 | +1.98(+2.93%) |
Nov 22, 2024 | 66.49 | 67.65 | 66.36 | 67.64 | 505,961 | +1.22(+1.84%) |
Nov 21, 2024 | 66.41 | 66.72 | 66.17 | 66.42 | 403,148 | +0.01(+0.02%) |
Nov 20, 2024 | 66.20 | 66.50 | 65.88 | 66.41 | 426,850 | +0.16(+0.24%) |
Nov 19, 2024 | 64.88 | 66.32 | 64.51 | 66.25 | 674,503 | +0.86(+1.32%) |
Nov 18, 2024 | 64.54 | 65.41 | 64.32 | 65.39 | 466,124 | +0.41(+0.63%) |
Nov 15, 2024 | 64.78 | 65.40 | 64.30 | 64.98 | 483,012 | +0.14(+0.22%) |
Nov 14, 2024 | 64.13 | 65.17 | 63.80 | 64.84 | 628,893 | +0.67(+1.04%) |
Nov 13, 2024 | 64.43 | 64.92 | 64.06 | 64.17 | 544,218 | +0.10(+0.16%) |
Nov 12, 2024 | 63.53 | 64.12 | 63.46 | 64.07 | 517,065 | +0.41(+0.64%) |
Nov 11, 2024 | 64.38 | 64.99 | 63.41 | 63.66 | 515,590 | -0.57(-0.89%) |
Nov 08, 2024 | 62.96 | 64.46 | 62.44 | 64.23 | 590,117 | +1.74(+2.78%) |
Nov 07, 2024 | 62.50 | 62.70 | 61.83 | 62.49 | 1,391,137 | -0.13(-0.21%) |
Nov 06, 2024 | 65.08 | 65.17 | 61.14 | 62.62 | 1,282,395 | -0.37(-0.59%) |
Nov 05, 2024 | 62.20 | 63.02 | 61.80 | 62.99 | 464,178 | +0.44(+0.70%) |
Nov 04, 2024 | 62.93 | 63.50 | 62.35 | 62.55 | 402,293 | -0.23(-0.37%) |
Nov 01, 2024 | 64.11 | 64.33 | 62.65 | 62.78 | 560,328 | -1.37(-2.14%) |
Oct 31, 2024 | 64.46 | 64.71 | 63.87 | 64.15 | 445,207 | -0.52(-0.80%) |
Oct 30, 2024 | 63.90 | 65.36 | 63.88 | 64.67 | 754,947 | +0.94(+1.47%) |
Oct 29, 2024 | 63.41 | 64.03 | 63.01 | 63.73 | 665,126 | -0.28(-0.44%) |
Oct 28, 2024 | 63.81 | 64.32 | 63.65 | 64.01 | 544,183 | +0.73(+1.15%) |
Oct 25, 2024 | 65.01 | 65.16 | 63.10 | 63.28 | 550,624 | -0.66(-1.03%) |
Oct 24, 2024 | 64.04 | 65.36 | 63.12 | 63.94 | 1,397,998 | +0.14(+0.22%) |
Oct 23, 2024 | 63.85 | 64.23 | 62.92 | 63.80 | 758,199 | -0.38(-0.59%) |
Oct 22, 2024 | 64.58 | 64.59 | 63.87 | 64.18 | 758,747 | -0.26(-0.40%) |
Oct 21, 2024 | 66.81 | 66.88 | 64.20 | 64.44 | 758,311 | -2.45(-3.66%) |
Oct 18, 2024 | 67.44 | 67.44 | 66.71 | 66.89 | 466,865 | -0.32(-0.48%) |
Oct 17, 2024 | 67.53 | 67.74 | 66.89 | 67.21 | 712,791 | -0.38(-0.56%) |
Oct 16, 2024 | 66.92 | 67.68 | 66.62 | 67.59 | 473,507 | +1.01(+1.52%) |
Oct 15, 2024 | 66.00 | 67.42 | 65.64 | 66.58 | 573,197 | +1.01(+1.54%) |
Oct 14, 2024 | 64.62 | 65.69 | 64.17 | 65.57 | 520,911 | +1.01(+1.56%) |
Oct 11, 2024 | 63.58 | 64.61 | 63.54 | 64.56 | 1,072,643 | +1.29(+2.04%) |
Oct 10, 2024 | 64.25 | 64.25 | 62.83 | 63.27 | 880,397 | -0.98(-1.53%) |
Oct 09, 2024 | 63.65 | 64.64 | 63.39 | 64.25 | 872,787 | +0.37(+0.58%) |
Oct 08, 2024 | 63.90 | 63.99 | 62.94 | 63.88 | 674,923 | +0.20(+0.31%) |
Oct 07, 2024 | 64.94 | 65.21 | 63.29 | 63.68 | 692,956 | -1.11(-1.71%) |
Oct 04, 2024 | 65.43 | 65.60 | 64.42 | 64.79 | 1,005,900 | -0.45(-0.69%) |
Oct 03, 2024 | 65.73 | 65.73 | 64.68 | 65.24 | 1,100,802 | -0.69(-1.05%) |
Oct 02, 2024 | 65.63 | 66.92 | 65.47 | 65.93 | 661,204 | +0.03(+0.05%) |