Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 63.52 | 63.91 | 62.84 | 62.85 | 668,258 | -0.81(-1.27%) |
Oct 30, 2024 | 62.93 | 64.26 | 62.93 | 63.66 | 719,811 | +0.46(+0.73%) |
Oct 29, 2024 | 63.52 | 63.85 | 62.97 | 63.20 | 656,802 | -0.67(-1.05%) |
Oct 28, 2024 | 63.54 | 64.24 | 63.28 | 63.87 | 833,671 | +0.96(+1.53%) |
Oct 25, 2024 | 63.56 | 64.03 | 62.79 | 62.91 | 782,606 | -0.71(-1.12%) |
Oct 24, 2024 | 63.55 | 64.24 | 62.51 | 63.62 | 1,110,642 | +1.34(+2.15%) |
Oct 23, 2024 | 61.88 | 62.75 | 61.73 | 62.28 | 667,160 | -0.56(-0.89%) |
Oct 22, 2024 | 62.50 | 63.07 | 61.53 | 62.84 | 893,911 | +0.25(+0.40%) |
Oct 21, 2024 | 64.95 | 64.95 | 62.12 | 62.59 | 1,059,037 | -2.66(-4.08%) |
Oct 18, 2024 | 66.71 | 67.22 | 64.35 | 65.25 | 1,252,667 | -1.80(-2.68%) |
Oct 17, 2024 | 70.58 | 70.58 | 65.81 | 67.05 | 2,026,362 | -7.25(-9.76%) |
Oct 16, 2024 | 72.54 | 75.17 | 72.54 | 74.30 | 941,345 | +2.30(+3.19%) |
Oct 15, 2024 | 72.48 | 73.52 | 71.98 | 72.00 | 383,209 | -0.27(-0.37%) |
Oct 14, 2024 | 71.48 | 72.32 | 71.12 | 72.27 | 395,100 | +0.72(+1.01%) |
Oct 11, 2024 | 70.34 | 71.75 | 70.34 | 71.55 | 421,919 | +1.42(+2.02%) |
Oct 10, 2024 | 70.22 | 70.90 | 69.70 | 70.13 | 508,406 | -0.59(-0.83%) |
Oct 09, 2024 | 70.93 | 71.54 | 70.54 | 70.72 | 432,244 | -0.60(-0.84%) |
Oct 08, 2024 | 70.96 | 71.53 | 70.64 | 71.32 | 496,375 | +0.52(+0.73%) |
Oct 07, 2024 | 71.03 | 71.09 | 70.56 | 70.80 | 363,894 | -0.61(-0.85%) |
Oct 04, 2024 | 71.35 | 71.67 | 70.45 | 71.41 | 415,164 | +0.99(+1.41%) |
Oct 03, 2024 | 70.89 | 71.17 | 70.11 | 70.42 | 440,506 | -0.98(-1.37%) |
Oct 02, 2024 | 72.28 | 72.59 | 71.09 | 71.40 | 527,117 | -1.22(-1.68%) |
Oct 01, 2024 | 73.34 | 73.34 | 71.84 | 72.62 | 359,238 | -0.90(-1.22%) |
Sep 30, 2024 | 73.00 | 73.96 | 73.00 | 73.52 | 374,681 | +0.24(+0.33%) |
Sep 27, 2024 | 73.87 | 74.57 | 73.19 | 73.28 | 318,973 | +0.14(+0.19%) |
Sep 26, 2024 | 72.72 | 73.77 | 72.72 | 73.14 | 432,200 | +1.07(+1.48%) |
Sep 25, 2024 | 73.92 | 73.92 | 71.92 | 72.07 | 344,161 | -1.80(-2.44%) |
Sep 24, 2024 | 74.18 | 74.50 | 73.79 | 73.87 | 569,378 | +0.05(+0.07%) |
Sep 23, 2024 | 74.38 | 75.03 | 73.67 | 73.82 | 670,994 | +0.11(+0.15%) |
Sep 20, 2024 | 75.39 | 75.39 | 73.71 | 73.71 | 2,068,832 | -1.47(-1.96%) |
Sep 19, 2024 | 75.02 | 75.57 | 74.42 | 75.18 | 354,105 | +1.68(+2.29%) |
Sep 18, 2024 | 73.10 | 75.41 | 72.74 | 73.50 | 388,838 | +0.40(+0.55%) |
Sep 17, 2024 | 72.36 | 73.61 | 72.36 | 73.10 | 257,646 | +1.19(+1.65%) |
Sep 16, 2024 | 71.97 | 72.43 | 71.44 | 71.91 | 258,327 | +0.45(+0.63%) |
Sep 13, 2024 | 70.88 | 71.75 | 70.84 | 71.46 | 177,823 | +1.73(+2.48%) |
Sep 12, 2024 | 69.90 | 70.47 | 68.93 | 69.73 | 354,318 | +0.24(+0.35%) |
Sep 11, 2024 | 69.74 | 69.82 | 68.45 | 69.49 | 298,535 | -0.86(-1.22%) |
Sep 10, 2024 | 69.79 | 70.47 | 69.39 | 70.35 | 239,850 | +0.35(+0.50%) |
Sep 09, 2024 | 69.57 | 71.02 | 68.97 | 70.00 | 400,430 | +0.43(+0.62%) |
Sep 06, 2024 | 71.58 | 71.83 | 69.38 | 69.57 | 228,115 | -2.03(-2.84%) |
Sep 05, 2024 | 72.46 | 72.46 | 71.25 | 71.60 | 242,567 | -0.91(-1.25%) |
Sep 04, 2024 | 71.65 | 72.54 | 71.65 | 72.51 | 249,109 | +0.57(+0.79%) |
Sep 03, 2024 | 73.29 | 74.23 | 71.61 | 71.94 | 318,380 | -1.98(-2.68%) |
Aug 30, 2024 | 73.15 | 73.98 | 72.82 | 73.92 | 258,415 | +0.91(+1.25%) |
Aug 29, 2024 | 73.70 | 74.17 | 72.98 | 73.01 | 171,792 | -0.04(-0.05%) |
Aug 28, 2024 | 73.04 | 74.00 | 72.56 | 73.05 | 229,970 | -0.20(-0.27%) |
Aug 27, 2024 | 73.23 | 73.60 | 72.57 | 73.25 | 174,504 | -0.36(-0.49%) |
Aug 26, 2024 | 73.98 | 74.46 | 73.55 | 73.61 | 209,390 | +0.30(+0.41%) |
Aug 23, 2024 | 71.64 | 73.69 | 71.53 | 73.31 | 210,101 | +1.91(+2.68%) |
Aug 22, 2024 | 71.94 | 71.94 | 71.18 | 71.40 | 184,611 | -0.12(-0.17%) |
Aug 21, 2024 | 71.13 | 71.58 | 70.37 | 71.52 | 241,895 | +1.11(+1.58%) |
Aug 20, 2024 | 71.50 | 71.50 | 70.22 | 70.41 | 207,375 | -1.16(-1.62%) |
Aug 19, 2024 | 70.98 | 71.75 | 70.45 | 71.57 | 294,471 | +0.71(+1.00%) |
Aug 16, 2024 | 70.22 | 71.44 | 70.22 | 70.86 | 337,265 | +0.38(+0.54%) |
Aug 15, 2024 | 71.09 | 71.96 | 70.24 | 70.48 | 452,822 | +0.19(+0.27%) |
Aug 14, 2024 | 71.50 | 72.43 | 70.00 | 70.29 | 352,303 | -0.73(-1.03%) |
Aug 13, 2024 | 69.77 | 71.51 | 69.62 | 71.02 | 205,776 | +1.73(+2.50%) |
Aug 12, 2024 | 70.18 | 70.48 | 68.75 | 69.29 | 318,733 | -0.82(-1.17%) |
Aug 09, 2024 | 71.04 | 71.08 | 69.74 | 70.11 | 248,077 | -1.03(-1.45%) |
Aug 08, 2024 | 69.70 | 71.45 | 69.70 | 71.14 | 293,651 | +1.86(+2.68%) |
Aug 07, 2024 | 71.90 | 72.39 | 69.23 | 69.28 | 305,423 | -1.87(-2.63%) |
Aug 06, 2024 | 69.87 | 71.92 | 69.75 | 71.15 | 425,921 | +1.18(+1.69%) |
Aug 05, 2024 | 71.24 | 71.45 | 69.31 | 69.97 | 358,155 | -2.86(-3.93%) |
Aug 02, 2024 | 72.91 | 73.11 | 71.98 | 72.83 | 365,225 | -1.51(-2.03%) |