Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.12 | 64.12 | 62.73 | 62.85 | 13,974,543 | -1.12(-1.75%) |
Oct 17, 2024 | 64.73 | 65.17 | 63.77 | 63.97 | 13,488,430 | -0.28(-0.44%) |
Oct 16, 2024 | 63.44 | 64.44 | 63.40 | 64.25 | 20,202,920 | +1.61(+2.57%) |
Oct 15, 2024 | 66.75 | 67.16 | 62.53 | 62.64 | 35,334,496 | -3.37(-5.11%) |
Oct 14, 2024 | 65.81 | 66.43 | 65.65 | 66.01 | 14,647,864 | +0.27(+0.41%) |
Oct 11, 2024 | 64.12 | 66.10 | 64.10 | 65.74 | 15,666,394 | +2.26(+3.56%) |
Oct 10, 2024 | 64.00 | 64.11 | 63.12 | 63.48 | 8,708,095 | -0.64(-1.00%) |
Oct 09, 2024 | 63.17 | 64.25 | 63.04 | 64.12 | 8,633,044 | +0.88(+1.39%) |
Oct 08, 2024 | 62.90 | 63.36 | 62.49 | 63.24 | 8,244,214 | +0.64(+1.02%) |
Oct 07, 2024 | 62.49 | 63.03 | 62.07 | 62.60 | 6,954,284 | -0.04(-0.06%) |
Oct 04, 2024 | 62.47 | 62.93 | 61.80 | 62.64 | 10,100,521 | +1.33(+2.17%) |
Oct 03, 2024 | 61.50 | 61.66 | 60.93 | 61.31 | 7,931,792 | -0.72(-1.16%) |
Oct 02, 2024 | 61.70 | 62.53 | 61.31 | 62.03 | 7,402,006 | +0.22(+0.36%) |
Oct 01, 2024 | 62.22 | 62.35 | 61.01 | 61.81 | 13,550,014 | -0.79(-1.26%) |
Sep 30, 2024 | 61.68 | 62.63 | 61.24 | 62.60 | 11,333,478 | +0.73(+1.18%) |
Sep 27, 2024 | 62.01 | 62.61 | 61.79 | 61.87 | 8,144,632 | +0.16(+0.26%) |
Sep 26, 2024 | 61.05 | 62.00 | 60.86 | 61.71 | 12,843,035 | +1.33(+2.20%) |
Sep 25, 2024 | 61.12 | 61.28 | 60.11 | 60.38 | 12,763,432 | -0.99(-1.61%) |
Sep 24, 2024 | 62.68 | 62.90 | 61.12 | 61.37 | 12,044,555 | -1.21(-1.93%) |
Sep 23, 2024 | 62.22 | 62.87 | 62.17 | 62.58 | 11,506,280 | +0.44(+0.71%) |
Sep 20, 2024 | 62.52 | 62.65 | 61.67 | 62.14 | 18,331,832 | -0.88(-1.40%) |
Sep 19, 2024 | 60.92 | 63.17 | 60.60 | 63.02 | 21,857,108 | +3.12(+5.21%) |
Sep 18, 2024 | 59.75 | 60.88 | 59.29 | 59.90 | 13,648,266 | +0.61(+1.03%) |
Sep 17, 2024 | 58.86 | 59.41 | 58.76 | 59.29 | 10,627,979 | +0.90(+1.54%) |
Sep 16, 2024 | 57.93 | 58.79 | 57.93 | 58.39 | 9,911,488 | +0.72(+1.25%) |
Sep 13, 2024 | 57.71 | 58.27 | 57.43 | 57.67 | 10,405,203 | +0.34(+0.59%) |
Sep 12, 2024 | 57.37 | 57.86 | 56.83 | 57.33 | 12,940,033 | +0.03(+0.05%) |
Sep 11, 2024 | 57.59 | 57.59 | 56.18 | 57.30 | 16,566,985 | -0.65(-1.12%) |
Sep 10, 2024 | 59.88 | 59.88 | 56.69 | 57.95 | 22,479,546 | -1.59(-2.67%) |
Sep 09, 2024 | 59.90 | 60.66 | 58.17 | 59.54 | 19,800,692 | +0.45(+0.76%) |
Sep 06, 2024 | 60.70 | 61.08 | 58.80 | 59.09 | 14,094,002 | -1.54(-2.54%) |
Sep 05, 2024 | 61.60 | 61.79 | 60.34 | 60.63 | 10,292,428 | -0.33(-0.54%) |
Sep 04, 2024 | 61.57 | 62.07 | 60.41 | 60.96 | 11,434,750 | -0.50(-0.81%) |
Sep 03, 2024 | 62.04 | 62.39 | 60.97 | 61.46 | 11,054,940 | -1.18(-1.88%) |
Aug 30, 2024 | 61.95 | 62.70 | 61.66 | 62.64 | 10,806,617 | +0.76(+1.23%) |
Aug 29, 2024 | 62.01 | 62.22 | 61.16 | 61.88 | 8,366,657 | +0.30(+0.49%) |
Aug 28, 2024 | 61.35 | 61.99 | 61.15 | 61.58 | 7,692,335 | -0.10(-0.16%) |
Aug 27, 2024 | 61.90 | 62.18 | 61.46 | 61.68 | 7,293,578 | -0.11(-0.18%) |
Aug 26, 2024 | 62.36 | 62.59 | 61.57 | 61.79 | 9,380,129 | -0.35(-0.56%) |
Aug 23, 2024 | 60.87 | 62.46 | 60.74 | 62.14 | 13,299,733 | +1.72(+2.85%) |
Aug 22, 2024 | 60.75 | 60.75 | 60.11 | 60.42 | 7,863,800 | -0.11(-0.18%) |
Aug 21, 2024 | 61.40 | 61.45 | 59.88 | 60.53 | 14,414,594 | -0.78(-1.27%) |
Aug 20, 2024 | 61.59 | 61.70 | 61.09 | 61.31 | 8,661,238 | -0.72(-1.16%) |
Aug 19, 2024 | 61.50 | 62.05 | 61.35 | 62.03 | 8,880,979 | +0.63(+1.03%) |
Aug 16, 2024 | 60.33 | 61.52 | 60.33 | 61.40 | 9,939,965 | +0.88(+1.45%) |
Aug 15, 2024 | 60.34 | 61.01 | 60.10 | 60.52 | 14,158,439 | +1.24(+2.09%) |
Aug 14, 2024 | 58.37 | 59.52 | 58.28 | 59.28 | 12,418,400 | +1.13(+1.94%) |
Aug 13, 2024 | 58.23 | 58.29 | 57.77 | 58.15 | 7,478,282 | +0.31(+0.54%) |
Aug 12, 2024 | 58.30 | 58.68 | 57.73 | 57.84 | 15,119,459 | +0.00(+0.00%) |
Aug 09, 2024 | 58.03 | 58.46 | 57.45 | 57.84 | 11,445,580 | -0.16(-0.28%) |
Aug 08, 2024 | 56.85 | 58.36 | 56.81 | 58.00 | 17,932,528 | +1.89(+3.37%) |
Aug 07, 2024 | 58.17 | 58.45 | 55.87 | 56.11 | 19,218,140 | -0.45(-0.80%) |
Aug 06, 2024 | 56.39 | 57.66 | 56.09 | 56.56 | 16,642,656 | +0.35(+0.62%) |
Aug 05, 2024 | 54.08 | 56.90 | 53.51 | 56.21 | 27,975,946 | -1.99(-3.42%) |
Aug 02, 2024 | 59.10 | 60.02 | 57.84 | 58.20 | 30,593,700 | -4.48(-7.14%) |