Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 60.25 | 60.43 | 59.63 | 60.03 | 2,649,621 | -0.49(-0.81%) |
Nov 20, 2024 | 60.57 | 60.75 | 60.23 | 60.52 | 1,367,967 | -0.19(-0.31%) |
Nov 19, 2024 | 60.50 | 61.03 | 60.39 | 60.71 | 1,038,139 | -0.64(-1.04%) |
Nov 18, 2024 | 61.24 | 61.76 | 61.22 | 61.35 | 1,896,090 | +0.50(+0.82%) |
Nov 15, 2024 | 60.72 | 61.25 | 60.63 | 60.85 | 2,138,451 | +0.38(+0.63%) |
Nov 14, 2024 | 60.39 | 60.67 | 60.14 | 60.47 | 3,404,332 | +0.60(+1.00%) |
Nov 13, 2024 | 59.00 | 60.66 | 58.46 | 59.87 | 4,563,023 | +0.30(+0.50%) |
Nov 12, 2024 | 60.03 | 60.09 | 58.81 | 59.57 | 3,680,020 | -1.51(-2.47%) |
Nov 11, 2024 | 60.85 | 61.17 | 60.73 | 61.08 | 1,587,446 | -0.15(-0.24%) |
Nov 08, 2024 | 61.60 | 61.60 | 60.64 | 61.23 | 1,552,585 | -1.52(-2.42%) |
Nov 07, 2024 | 62.70 | 62.93 | 62.23 | 62.75 | 1,376,294 | +0.97(+1.57%) |
Nov 06, 2024 | 61.26 | 62.45 | 61.01 | 61.78 | 2,300,664 | -1.63(-2.57%) |
Nov 05, 2024 | 63.30 | 63.64 | 63.06 | 63.41 | 1,132,253 | +0.42(+0.67%) |
Nov 04, 2024 | 63.29 | 63.60 | 62.85 | 62.99 | 1,492,925 | +0.52(+0.83%) |
Nov 01, 2024 | 63.34 | 63.40 | 62.29 | 62.47 | 1,196,065 | -0.09(-0.14%) |
Oct 31, 2024 | 62.72 | 62.96 | 61.95 | 62.56 | 2,215,521 | -1.01(-1.59%) |
Oct 30, 2024 | 63.90 | 64.50 | 63.57 | 63.57 | 4,198,121 | -0.46(-0.72%) |
Oct 29, 2024 | 64.66 | 64.81 | 63.96 | 64.03 | 1,659,978 | -0.67(-1.04%) |
Oct 28, 2024 | 63.97 | 64.79 | 63.86 | 64.70 | 1,326,187 | -0.32(-0.49%) |
Oct 25, 2024 | 65.21 | 65.38 | 64.82 | 65.02 | 1,375,771 | +0.13(+0.20%) |
Oct 24, 2024 | 65.14 | 65.27 | 64.56 | 64.89 | 563,222 | +0.29(+0.45%) |
Oct 23, 2024 | 64.65 | 64.96 | 64.25 | 64.60 | 975,254 | -0.24(-0.37%) |
Oct 22, 2024 | 64.81 | 65.21 | 64.73 | 64.84 | 625,791 | -0.07(-0.11%) |
Oct 21, 2024 | 65.23 | 65.42 | 64.79 | 64.91 | 927,687 | +0.00(+0.00%) |
Oct 18, 2024 | 65.05 | 65.06 | 64.62 | 64.91 | 1,026,513 | -0.09(-0.14%) |
Oct 17, 2024 | 65.06 | 65.21 | 64.55 | 65.00 | 1,073,091 | +0.55(+0.85%) |
Oct 16, 2024 | 65.19 | 65.30 | 64.37 | 64.45 | 1,632,123 | -0.28(-0.43%) |
Oct 15, 2024 | 65.08 | 65.22 | 64.58 | 64.73 | 2,261,774 | -3.38(-4.96%) |
Oct 14, 2024 | 68.18 | 68.46 | 67.92 | 68.11 | 887,327 | -0.17(-0.25%) |
Oct 11, 2024 | 68.19 | 68.58 | 68.06 | 68.28 | 1,793,588 | -0.18(-0.26%) |
Oct 10, 2024 | 68.36 | 68.48 | 68.04 | 68.46 | 735,999 | +0.42(+0.62%) |
Oct 09, 2024 | 67.51 | 68.13 | 67.41 | 68.04 | 737,432 | -0.17(-0.25%) |
Oct 08, 2024 | 68.80 | 68.80 | 67.88 | 68.21 | 1,113,384 | -1.23(-1.77%) |
Oct 07, 2024 | 69.11 | 69.79 | 69.05 | 69.44 | 1,302,349 | +0.84(+1.22%) |
Oct 04, 2024 | 68.86 | 69.14 | 68.45 | 68.60 | 1,968,674 | +0.72(+1.06%) |
Oct 03, 2024 | 67.39 | 68.02 | 67.31 | 67.88 | 2,072,516 | +0.60(+0.89%) |
Oct 02, 2024 | 67.43 | 67.53 | 66.49 | 67.28 | 2,725,876 | +1.60(+2.44%) |
Oct 01, 2024 | 64.86 | 65.98 | 64.78 | 65.68 | 2,422,677 | +1.06(+1.64%) |
Sep 30, 2024 | 65.19 | 65.44 | 64.43 | 64.62 | 2,824,602 | -1.53(-2.31%) |
Sep 27, 2024 | 66.00 | 66.37 | 65.57 | 66.15 | 1,373,898 | +0.48(+0.73%) |
Sep 26, 2024 | 65.23 | 66.42 | 65.12 | 65.67 | 2,513,586 | -0.99(-1.49%) |
Sep 25, 2024 | 68.30 | 68.37 | 66.66 | 66.66 | 2,001,188 | -2.02(-2.94%) |
Sep 24, 2024 | 69.38 | 69.44 | 68.59 | 68.68 | 1,448,575 | +0.38(+0.56%) |
Sep 23, 2024 | 68.35 | 68.86 | 67.93 | 68.30 | 1,182,132 | +0.08(+0.12%) |
Sep 20, 2024 | 68.57 | 68.61 | 67.78 | 68.22 | 1,351,705 | -0.05(-0.07%) |
Sep 19, 2024 | 68.47 | 68.93 | 68.18 | 68.27 | 1,326,073 | +1.09(+1.62%) |
Sep 18, 2024 | 67.37 | 68.07 | 66.99 | 67.18 | 1,365,086 | -0.28(-0.41%) |
Sep 17, 2024 | 67.44 | 67.75 | 67.06 | 67.46 | 1,672,891 | +0.23(+0.34%) |
Sep 16, 2024 | 67.04 | 67.36 | 66.96 | 67.23 | 1,125,882 | +0.43(+0.65%) |
Sep 13, 2024 | 66.78 | 66.96 | 66.42 | 66.80 | 1,821,957 | +0.32(+0.48%) |
Sep 12, 2024 | 65.84 | 66.57 | 65.65 | 66.48 | 1,262,129 | +0.96(+1.46%) |
Sep 11, 2024 | 65.56 | 65.86 | 64.85 | 65.52 | 1,639,306 | +0.44(+0.68%) |
Sep 10, 2024 | 65.90 | 65.90 | 64.00 | 65.08 | 1,334,334 | -1.44(-2.17%) |
Sep 09, 2024 | 65.87 | 66.89 | 65.84 | 66.52 | 947,370 | +1.06(+1.61%) |
Sep 06, 2024 | 66.21 | 66.31 | 65.11 | 65.46 | 896,537 | -0.50(-0.76%) |
Sep 05, 2024 | 66.65 | 66.71 | 65.92 | 65.97 | 1,149,660 | +0.33(+0.50%) |
Sep 04, 2024 | 66.20 | 66.71 | 65.53 | 65.64 | 1,271,099 | -0.39(-0.60%) |