Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.70 | 67.19 | 65.75 | 65.84 | 2,527,367 | -0.79(-1.19%) |
Oct 17, 2024 | 66.16 | 66.67 | 65.41 | 66.63 | 3,574,701 | +0.61(+0.92%) |
Oct 16, 2024 | 66.00 | 66.84 | 65.97 | 66.02 | 1,808,194 | -0.06(-0.09%) |
Oct 15, 2024 | 67.11 | 67.36 | 66.01 | 66.08 | 3,010,080 | -1.42(-2.10%) |
Oct 11, 2024 | 67.50 | 0 | +0.11(+0.16%) | |||
Oct 10, 2024 | 66.71 | 67.50 | 66.22 | 67.39 | 2,621,533 | +0.13(+0.19%) |
Oct 09, 2024 | 66.76 | 68.25 | 66.76 | 67.26 | 2,419,249 | +0.99(+1.49%) |
Oct 08, 2024 | 67.02 | 67.04 | 65.36 | 66.27 | 1,222,153 | -1.34(-1.98%) |
Oct 07, 2024 | 67.83 | 68.44 | 67.49 | 67.61 | 3,177,716 | -0.01(-0.01%) |
Oct 04, 2024 | 68.44 | 68.68 | 67.58 | 67.62 | 1,709,318 | -0.10(-0.15%) |
Oct 03, 2024 | 67.01 | 68.00 | 66.31 | 67.72 | 740,283 | +0.46(+0.68%) |
Oct 02, 2024 | 66.88 | 68.32 | 66.81 | 67.26 | 933,776 | +0.76(+1.14%) |
Oct 01, 2024 | 64.95 | 66.51 | 64.44 | 66.50 | 2,722,203 | +1.51(+2.32%) |
Sep 30, 2024 | 64.82 | 65.30 | 64.54 | 64.99 | 3,365,970 | -0.23(-0.35%) |
Sep 27, 2024 | 65.16 | 65.96 | 64.86 | 65.22 | 4,875,457 | -0.35(-0.53%) |
Sep 26, 2024 | 63.82 | 66.58 | 63.82 | 65.57 | 2,065,138 | +1.91(+3.00%) |
Sep 25, 2024 | 64.20 | 64.45 | 63.53 | 63.66 | 2,182,841 | -0.46(-0.72%) |
Sep 24, 2024 | 64.12 | 65.25 | 64.06 | 64.12 | 2,679,571 | +0.00(+0.00%) |
Sep 23, 2024 | 63.95 | 64.30 | 63.32 | 64.12 | 5,006,710 | +0.25(+0.39%) |
Sep 20, 2024 | 65.06 | 65.06 | 63.53 | 63.87 | 5,142,566 | -1.07(-1.65%) |
Sep 19, 2024 | 64.75 | 65.27 | 63.95 | 64.94 | 2,626,621 | +1.16(+1.82%) |
Sep 18, 2024 | 63.61 | 64.57 | 63.35 | 63.78 | 2,575,600 | +0.00(+0.00%) |
Sep 17, 2024 | 63.58 | 64.26 | 63.42 | 63.78 | 4,212,573 | +0.49(+0.77%) |
Sep 16, 2024 | 63.90 | 64.06 | 62.75 | 63.29 | 1,630,505 | -0.21(-0.33%) |
Sep 13, 2024 | 63.25 | 63.57 | 62.96 | 63.50 | 1,743,723 | +0.79(+1.26%) |
Sep 12, 2024 | 62.05 | 63.14 | 61.95 | 62.71 | 2,433,603 | +0.76(+1.23%) |
Sep 11, 2024 | 61.89 | 62.17 | 61.21 | 61.95 | 2,214,513 | +0.40(+0.65%) |
Sep 10, 2024 | 61.76 | 62.00 | 60.74 | 61.55 | 3,543,074 | -0.96(-1.54%) |
Sep 09, 2024 | 63.03 | 63.44 | 62.51 | 62.51 | 2,340,647 | -0.33(-0.53%) |
Sep 06, 2024 | 62.81 | 63.38 | 62.46 | 62.84 | 3,040,938 | +0.01(+0.02%) |
Sep 05, 2024 | 63.92 | 64.35 | 62.68 | 62.83 | 1,317,555 | -0.63(-0.99%) |
Sep 04, 2024 | 63.09 | 64.12 | 63.08 | 63.46 | 2,158,212 | +0.54(+0.86%) |
Sep 03, 2024 | 64.70 | 64.79 | 62.28 | 62.92 | 3,468,556 | -2.35(-3.60%) |
Aug 30, 2024 | 65.27 | 0 | +0.15(+0.23%) | |||
Aug 29, 2024 | 65.03 | 65.42 | 64.11 | 65.12 | 1,717,436 | +0.69(+1.07%) |
Aug 28, 2024 | 64.75 | 65.17 | 64.24 | 64.43 | 1,423,084 | -0.69(-1.06%) |
Aug 27, 2024 | 64.88 | 65.43 | 64.71 | 65.12 | 1,171,331 | -0.43(-0.66%) |
Aug 26, 2024 | 65.51 | 66.41 | 65.50 | 65.55 | 1,080,880 | +0.36(+0.55%) |
Aug 23, 2024 | 64.59 | 65.37 | 64.56 | 65.19 | 650,584 | +0.97(+1.51%) |
Aug 22, 2024 | 64.89 | 64.96 | 63.73 | 64.22 | 885,616 | -0.74(-1.14%) |
Aug 21, 2024 | 63.85 | 65.22 | 63.85 | 64.96 | 748,707 | +1.17(+1.83%) |
Aug 20, 2024 | 64.48 | 64.53 | 63.74 | 63.79 | 544,143 | -0.79(-1.22%) |
Aug 19, 2024 | 63.98 | 65.46 | 63.97 | 64.58 | 622,750 | +0.52(+0.81%) |
Aug 16, 2024 | 63.65 | 64.17 | 63.35 | 64.06 | 761,977 | +0.40(+0.63%) |
Aug 15, 2024 | 63.36 | 64.39 | 63.36 | 63.66 | 1,076,463 | +0.69(+1.10%) |
Aug 14, 2024 | 64.00 | 64.00 | 62.44 | 62.97 | 1,116,166 | -0.78(-1.22%) |
Aug 13, 2024 | 63.39 | 64.50 | 63.05 | 63.75 | 1,441,896 | +0.27(+0.43%) |
Aug 12, 2024 | 63.34 | 64.26 | 62.90 | 63.48 | 899,508 | +0.32(+0.51%) |
Aug 09, 2024 | 63.49 | 63.63 | 62.28 | 63.16 | 1,363,044 | -0.07(-0.11%) |
Aug 08, 2024 | 64.00 | 64.22 | 61.75 | 63.23 | 1,918,049 | -1.50(-2.32%) |
Aug 07, 2024 | 65.05 | 66.00 | 64.03 | 64.73 | 1,359,498 | -0.25(-0.38%) |
Aug 06, 2024 | 65.12 | 65.53 | 64.13 | 64.98 | 2,564,194 | -1.44(-2.17%) |
Aug 02, 2024 | 66.42 | 0 | -2.81(-4.06%) |