Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.50 | 66.75 | 64.50 | 66.70 | 7,294 | -0.06(-0.08%) |
Oct 17, 2024 | 67.50 | 67.50 | 65.00 | 66.76 | 3,193 | +1.80(+2.77%) |
Oct 16, 2024 | 64.25 | 64.96 | 64.25 | 64.96 | 6,477 | +0.79(+1.23%) |
Oct 15, 2024 | 64.35 | 64.36 | 64.05 | 64.17 | 2,189 | -0.19(-0.30%) |
Oct 14, 2024 | 63.80 | 64.40 | 63.75 | 64.36 | 8,267 | +0.37(+0.58%) |
Oct 11, 2024 | 64.00 | 64.00 | 63.50 | 63.99 | 4,774 | +0.44(+0.69%) |
Oct 10, 2024 | 64.23 | 64.23 | 63.55 | 63.55 | 362 | -0.45(-0.70%) |
Oct 09, 2024 | 64.50 | 67.96 | 64.00 | 64.00 | 5,969 | -0.13(-0.20%) |
Oct 08, 2024 | 65.14 | 65.15 | 64.13 | 64.13 | 4,855 | -1.37(-2.09%) |
Oct 07, 2024 | 68.00 | 68.00 | 65.00 | 65.50 | 10,482 | -3.76(-5.42%) |
Oct 04, 2024 | 69.50 | 69.50 | 69.26 | 69.26 | 522 | -0.24(-0.35%) |
Oct 03, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 1,216 | +0.44(+0.64%) |
Oct 02, 2024 | 69.25 | 69.54 | 69.01 | 69.06 | 3,517 | -0.94(-1.35%) |
Oct 01, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 679 | +0.98(+1.42%) |
Sep 30, 2024 | 69.09 | 70.00 | 69.02 | 69.02 | 1,362 | -1.20(-1.71%) |
Sep 27, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 404 | +0.22(+0.32%) |
Sep 26, 2024 | 69.28 | 70.76 | 69.28 | 70.00 | 3,650 | +0.26(+0.37%) |
Sep 25, 2024 | 69.48 | 69.74 | 69.48 | 69.74 | 722 | +0.17(+0.24%) |
Sep 24, 2024 | 69.00 | 69.72 | 69.00 | 69.57 | 2,612 | -1.11(-1.57%) |
Sep 20, 2024 | 70.68 | 4 | -0.82(-1.15%) | |||
Sep 19, 2024 | 70.00 | 71.75 | 70.00 | 71.50 | 4,794 | +1.50(+2.14%) |
Sep 18, 2024 | 70.00 | 70.28 | 69.73 | 70.00 | 3,755 | -0.06(-0.09%) |
Sep 17, 2024 | 69.25 | 71.38 | 69.17 | 70.06 | 7,511 | +1.27(+1.85%) |
Sep 16, 2024 | 68.48 | 69.09 | 68.42 | 68.79 | 12,000 | +0.29(+0.42%) |
Sep 13, 2024 | 67.85 | 68.75 | 67.85 | 68.50 | 5,427 | +0.16(+0.23%) |
Sep 12, 2024 | 67.56 | 68.34 | 67.54 | 68.34 | 9,594 | +0.34(+0.50%) |
Sep 11, 2024 | 67.25 | 68.00 | 67.25 | 68.00 | 20,693 | +1.00(+1.49%) |
Sep 10, 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 17,306 | +0.67(+1.01%) |
Sep 09, 2024 | 66.50 | 66.50 | 65.49 | 66.33 | 26,949 | +0.32(+0.49%) |
Sep 06, 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 12,381 | +2.00(+3.13%) |
Sep 05, 2024 | 65.40 | 65.40 | 64.00 | 64.00 | 14,405 | -1.38(-2.10%) |
Sep 04, 2024 | 64.80 | 65.38 | 64.80 | 65.38 | 7,436 | +0.38(+0.58%) |
Sep 03, 2024 | 64.51 | 65.00 | 64.31 | 65.00 | 12,492 | +0.49(+0.76%) |
Aug 30, 2024 | 65.50 | 65.50 | 64.51 | 64.51 | 10,548 | -0.45(-0.70%) |
Aug 29, 2024 | 63.91 | 65.05 | 63.91 | 64.97 | 6,731 | +1.03(+1.61%) |
Aug 28, 2024 | 62.25 | 65.00 | 62.25 | 63.93 | 11,286 | -0.75(-1.17%) |
Aug 27, 2024 | 62.72 | 64.69 | 62.72 | 64.69 | 8,630 | +1.94(+3.09%) |
Aug 26, 2024 | 61.40 | 62.75 | 61.40 | 62.75 | 9,512 | +1.41(+2.31%) |
Aug 23, 2024 | 62.00 | 62.50 | 61.34 | 61.34 | 7,753 | -0.86(-1.39%) |
Aug 22, 2024 | 61.75 | 62.20 | 61.75 | 62.20 | 4,403 | +0.45(+0.73%) |
Aug 21, 2024 | 62.40 | 62.40 | 61.75 | 61.75 | 3,610 | +0.24(+0.39%) |
Aug 20, 2024 | 62.55 | 62.98 | 61.51 | 61.51 | 8,774 | -1.47(-2.33%) |
Aug 19, 2024 | 61.09 | 62.98 | 61.09 | 62.98 | 8,431 | +1.89(+3.09%) |
Aug 16, 2024 | 60.25 | 61.09 | 60.25 | 61.09 | 8,952 | +0.84(+1.39%) |
Aug 15, 2024 | 60.00 | 60.25 | 60.00 | 60.25 | 7,788 | +0.25(+0.42%) |
Aug 14, 2024 | 59.56 | 60.00 | 59.45 | 60.00 | 4,739 | +0.00(+0.00%) |
Aug 13, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 2,877 | +1.00(+1.69%) |
Aug 12, 2024 | 61.05 | 61.77 | 57.02 | 59.00 | 24,024 | -5.60(-8.67%) |
Aug 09, 2024 | 66.01 | 66.03 | 64.60 | 64.60 | 4,530 | -1.25(-1.90%) |
Aug 08, 2024 | 67.95 | 67.95 | 62.00 | 65.85 | 18,953 | -3.96(-5.67%) |
Aug 07, 2024 | 69.00 | 69.81 | 69.00 | 69.81 | 1,319 | -0.19(-0.27%) |
Aug 06, 2024 | 69.13 | 70.00 | 69.11 | 70.00 | 1,637 | +0.75(+1.08%) |
Aug 05, 2024 | 67.16 | 70.00 | 66.89 | 69.25 | 4,712 | -3.15(-4.35%) |
Aug 02, 2024 | 68.99 | 72.50 | 64.24 | 72.40 | 14,674 | +3.40(+4.93%) |