Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.65 | 65.60 | 64.34 | 65.55 | 1,531,413 | +1.20(+1.86%) |
Oct 17, 2024 | 64.49 | 65.10 | 64.26 | 64.35 | 2,077,899 | -0.31(-0.48%) |
Oct 16, 2024 | 64.37 | 64.91 | 64.22 | 64.66 | 1,633,450 | +0.37(+0.58%) |
Oct 15, 2024 | 64.34 | 65.15 | 64.16 | 64.29 | 3,291,951 | +0.36(+0.56%) |
Oct 14, 2024 | 62.88 | 64.13 | 62.63 | 63.93 | 1,702,142 | +0.98(+1.56%) |
Oct 11, 2024 | 62.17 | 63.02 | 61.96 | 62.95 | 1,476,964 | +1.38(+2.24%) |
Oct 10, 2024 | 62.61 | 62.73 | 61.36 | 61.57 | 2,160,092 | -1.13(-1.80%) |
Oct 09, 2024 | 62.38 | 62.79 | 61.89 | 62.70 | 1,557,392 | +0.32(+0.51%) |
Oct 08, 2024 | 63.02 | 63.03 | 62.16 | 62.38 | 1,692,712 | -0.24(-0.38%) |
Oct 07, 2024 | 62.14 | 63.13 | 61.93 | 62.62 | 2,543,456 | +0.09(+0.14%) |
Oct 04, 2024 | 62.13 | 62.60 | 61.72 | 62.53 | 2,446,604 | -0.04(-0.06%) |
Oct 03, 2024 | 63.09 | 63.75 | 62.54 | 62.57 | 3,093,909 | -0.67(-1.06%) |
Oct 02, 2024 | 63.40 | 63.83 | 63.09 | 63.24 | 1,991,732 | -0.65(-1.02%) |
Oct 01, 2024 | 64.15 | 64.17 | 63.38 | 63.89 | 2,692,258 | +0.21(+0.33%) |
Sep 30, 2024 | 63.01 | 64.01 | 62.92 | 63.68 | 4,170,733 | +0.29(+0.45%) |
Sep 27, 2024 | 63.78 | 63.94 | 63.27 | 63.39 | 3,355,420 | +0.01(+0.02%) |
Sep 26, 2024 | 64.22 | 64.22 | 62.79 | 63.38 | 4,196,371 | -1.05(-1.63%) |
Sep 25, 2024 | 63.80 | 64.47 | 63.69 | 64.43 | 1,640,054 | +0.92(+1.45%) |
Sep 24, 2024 | 62.99 | 64.02 | 62.88 | 63.51 | 3,257,533 | -0.25(-0.39%) |
Sep 23, 2024 | 62.20 | 63.78 | 62.17 | 63.76 | 2,819,759 | +2.03(+3.28%) |
Sep 20, 2024 | 61.89 | 62.53 | 61.55 | 61.73 | 7,125,911 | -0.03(-0.05%) |
Sep 19, 2024 | 63.78 | 63.86 | 61.59 | 61.76 | 5,203,884 | -2.00(-3.13%) |
Sep 18, 2024 | 64.15 | 64.48 | 63.46 | 63.76 | 2,508,675 | -0.22(-0.34%) |
Sep 17, 2024 | 64.40 | 64.63 | 63.50 | 63.98 | 3,900,395 | -0.27(-0.42%) |
Sep 16, 2024 | 64.94 | 65.01 | 63.64 | 64.25 | 2,619,453 | -0.36(-0.55%) |
Sep 13, 2024 | 64.88 | 65.18 | 64.31 | 64.60 | 2,045,932 | +0.06(+0.09%) |
Sep 12, 2024 | 64.71 | 65.57 | 64.04 | 64.54 | 1,963,815 | -0.33(-0.51%) |
Sep 11, 2024 | 63.97 | 64.98 | 63.90 | 64.87 | 2,524,681 | +0.36(+0.55%) |
Sep 10, 2024 | 63.88 | 64.58 | 63.45 | 64.51 | 2,410,387 | +0.80(+1.26%) |
Sep 09, 2024 | 62.43 | 63.98 | 62.42 | 63.71 | 5,027,534 | +1.29(+2.07%) |
Sep 06, 2024 | 62.38 | 62.70 | 61.80 | 62.42 | 2,507,841 | +0.04(+0.06%) |
Sep 05, 2024 | 62.74 | 63.01 | 62.05 | 62.38 | 2,524,119 | +0.27(+0.43%) |
Sep 04, 2024 | 62.05 | 62.76 | 61.69 | 62.11 | 3,155,094 | +0.11(+0.18%) |
Sep 03, 2024 | 61.33 | 62.03 | 61.07 | 62.00 | 4,521,631 | +0.33(+0.53%) |
Aug 30, 2024 | 60.97 | 61.87 | 60.85 | 61.67 | 3,582,338 | +0.98(+1.62%) |
Aug 29, 2024 | 60.55 | 60.88 | 60.07 | 60.69 | 2,493,810 | -0.05(-0.08%) |
Aug 28, 2024 | 59.90 | 60.91 | 59.71 | 60.74 | 2,470,298 | +0.88(+1.48%) |
Aug 27, 2024 | 59.02 | 59.89 | 58.80 | 59.86 | 2,637,016 | +0.42(+0.70%) |
Aug 26, 2024 | 59.41 | 59.65 | 59.12 | 59.44 | 1,596,580 | +0.28(+0.47%) |
Aug 23, 2024 | 58.82 | 59.44 | 58.73 | 59.16 | 1,893,112 | +0.34(+0.57%) |
Aug 22, 2024 | 58.39 | 58.83 | 58.14 | 58.82 | 1,200,508 | +0.45(+0.77%) |
Aug 21, 2024 | 58.64 | 58.69 | 58.05 | 58.38 | 1,211,336 | -0.14(-0.24%) |
Aug 20, 2024 | 58.11 | 58.59 | 57.93 | 58.52 | 1,454,364 | +0.52(+0.89%) |
Aug 19, 2024 | 58.00 | 58.42 | 57.89 | 58.00 | 1,226,633 | -0.01(-0.02%) |
Aug 16, 2024 | 57.62 | 58.04 | 57.17 | 58.01 | 1,926,903 | +0.38(+0.65%) |
Aug 15, 2024 | 57.92 | 58.48 | 57.20 | 57.63 | 2,151,970 | -0.48(-0.82%) |
Aug 14, 2024 | 58.80 | 58.99 | 57.96 | 58.11 | 2,444,929 | -0.75(-1.28%) |
Aug 13, 2024 | 58.87 | 59.40 | 58.68 | 58.86 | 2,885,892 | +0.30(+0.51%) |
Aug 12, 2024 | 58.71 | 58.99 | 58.00 | 58.57 | 2,534,487 | -0.39(-0.66%) |
Aug 09, 2024 | 58.87 | 59.08 | 58.05 | 58.95 | 3,446,726 | +0.38(+0.64%) |
Aug 08, 2024 | 57.31 | 58.73 | 57.31 | 58.58 | 3,851,056 | +1.18(+2.06%) |
Aug 07, 2024 | 56.83 | 58.55 | 56.64 | 57.39 | 4,278,557 | +0.63(+1.10%) |
Aug 06, 2024 | 55.40 | 57.30 | 55.28 | 56.77 | 3,780,010 | +1.49(+2.69%) |
Aug 05, 2024 | 55.03 | 56.76 | 54.85 | 55.28 | 3,204,698 | -0.72(-1.29%) |
Aug 02, 2024 | 55.07 | 56.71 | 54.89 | 56.00 | 3,609,080 | +1.09(+1.99%) |