Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 67.39 | 67.50 | 66.94 | 67.02 | 13,871 | -0.00(-0.01%) |
Oct 24, 2024 | 67.00 | 67.06 | 67.00 | 67.02 | 4,420 | -0.04(-0.05%) |
Oct 23, 2024 | 66.66 | 67.06 | 66.65 | 67.06 | 8,206 | -0.56(-0.83%) |
Oct 22, 2024 | 67.17 | 67.62 | 67.17 | 67.62 | 17,498 | +0.13(+0.19%) |
Oct 21, 2024 | 67.50 | 67.50 | 67.40 | 67.49 | 11,207 | -0.13(-0.19%) |
Oct 18, 2024 | 67.52 | 67.69 | 67.52 | 67.62 | 8,373 | +0.18(+0.27%) |
Oct 17, 2024 | 67.52 | 67.52 | 67.44 | 67.44 | 9,632 | -0.06(-0.09%) |
Oct 16, 2024 | 67.20 | 67.53 | 67.20 | 67.50 | 8,940 | +0.45(+0.67%) |
Oct 15, 2024 | 67.41 | 67.54 | 67.05 | 67.05 | 27,552 | -0.70(-1.03%) |
Oct 14, 2024 | 67.74 | 67.75 | 67.71 | 67.75 | 13,660 | +0.59(+0.88%) |
Oct 11, 2024 | 67.08 | 67.16 | 67.07 | 67.16 | 14,190 | +0.42(+0.63%) |
Oct 10, 2024 | 66.56 | 66.97 | 66.54 | 66.74 | 4,579 | -0.04(-0.06%) |
Oct 09, 2024 | 66.61 | 66.78 | 66.52 | 66.78 | 20,687 | +0.51(+0.76%) |
Oct 08, 2024 | 66.16 | 66.27 | 66.06 | 66.27 | 11,498 | +0.72(+1.11%) |
Oct 07, 2024 | 65.97 | 65.97 | 65.55 | 65.55 | 6,371 | -0.84(-1.27%) |
Oct 04, 2024 | 66.09 | 66.39 | 66.04 | 66.39 | 12,208 | -0.07(-0.11%) |
Oct 03, 2024 | 65.77 | 66.46 | 65.68 | 66.46 | 14,934 | +0.51(+0.77%) |
Oct 02, 2024 | 65.89 | 65.95 | 65.87 | 65.95 | 14,977 | -0.14(-0.21%) |
Oct 01, 2024 | 65.96 | 66.12 | 65.79 | 66.09 | 20,167 | -0.43(-0.65%) |
Sep 30, 2024 | 66.14 | 66.52 | 66.12 | 66.52 | 9,270 | +0.25(+0.38%) |
Sep 27, 2024 | 66.38 | 66.38 | 66.09 | 66.27 | 14,160 | -0.10(-0.15%) |
Sep 26, 2024 | 66.26 | 66.37 | 66.09 | 66.37 | 12,279 | +0.41(+0.61%) |
Sep 25, 2024 | 66.24 | 66.24 | 65.93 | 65.96 | 4,582 | -0.14(-0.20%) |
Sep 24, 2024 | 66.09 | 66.10 | 66.06 | 66.10 | 12,606 | +0.05(+0.07%) |
Sep 23, 2024 | 66.11 | 66.11 | 66.04 | 66.05 | 9,675 | +0.07(+0.10%) |
Sep 20, 2024 | 65.96 | 65.98 | 65.76 | 65.98 | 13,460 | -0.09(-0.13%) |
Sep 19, 2024 | 66.08 | 66.18 | 66.07 | 66.07 | 18,177 | +1.04(+1.60%) |
Sep 18, 2024 | 65.43 | 65.53 | 65.03 | 65.03 | 12,215 | -0.19(-0.29%) |
Sep 17, 2024 | 65.37 | 65.37 | 65.15 | 65.22 | 16,854 | +0.04(+0.07%) |
Sep 16, 2024 | 64.93 | 65.18 | 64.93 | 65.18 | 2,809 | +0.15(+0.24%) |
Sep 13, 2024 | 65.03 | 65.09 | 65.00 | 65.02 | 5,561 | +0.35(+0.55%) |
Sep 12, 2024 | 64.07 | 64.69 | 64.07 | 64.67 | 27,419 | +0.46(+0.72%) |
Sep 11, 2024 | 62.55 | 64.21 | 62.55 | 64.21 | 13,054 | +0.81(+1.28%) |
Sep 10, 2024 | 63.31 | 63.46 | 63.11 | 63.40 | 16,177 | +0.45(+0.71%) |
Sep 09, 2024 | 62.75 | 62.97 | 62.71 | 62.95 | 85,477 | +0.50(+0.80%) |
Sep 06, 2024 | 63.56 | 63.60 | 62.44 | 62.45 | 23,548 | -0.95(-1.50%) |
Sep 05, 2024 | 63.74 | 63.77 | 63.26 | 63.40 | 219,072 | -0.37(-0.58%) |
Sep 04, 2024 | 63.57 | 63.77 | 63.56 | 63.77 | 15,014 | +0.12(+0.19%) |
Sep 03, 2024 | 63.89 | 63.89 | 63.53 | 63.65 | 13,815 | -1.48(-2.27%) |
Aug 30, 2024 | 64.65 | 65.13 | 64.65 | 65.13 | 8,155 | +0.62(+0.96%) |
Aug 29, 2024 | 64.98 | 65.15 | 64.43 | 64.51 | 13,328 | +0.02(+0.03%) |
Aug 28, 2024 | 64.76 | 64.77 | 64.16 | 64.49 | 4,998 | -0.34(-0.53%) |
Aug 27, 2024 | 64.73 | 64.85 | 64.73 | 64.83 | 25,788 | +0.14(+0.22%) |
Aug 26, 2024 | 64.73 | 64.73 | 64.69 | 64.69 | 23,480 | -0.24(-0.37%) |
Aug 23, 2024 | 64.52 | 64.93 | 64.52 | 64.93 | 24,824 | +0.82(+1.28%) |
Aug 22, 2024 | 64.13 | 64.36 | 64.11 | 64.11 | 8,048 | -0.71(-1.09%) |
Aug 21, 2024 | 64.69 | 64.84 | 64.61 | 64.82 | 22,282 | +0.22(+0.34%) |
Aug 20, 2024 | 64.70 | 64.73 | 64.60 | 64.60 | 8,974 | -0.05(-0.08%) |
Aug 19, 2024 | 64.25 | 64.65 | 64.25 | 64.65 | 14,132 | +0.52(+0.81%) |
Aug 16, 2024 | 64.10 | 64.15 | 64.10 | 64.13 | 8,909 | +0.17(+0.27%) |
Aug 15, 2024 | 63.68 | 64.05 | 63.68 | 63.96 | 55,580 | +0.94(+1.49%) |
Aug 14, 2024 | 62.93 | 63.02 | 62.83 | 63.02 | 4,821 | +0.31(+0.49%) |
Aug 13, 2024 | 62.16 | 62.71 | 62.16 | 62.71 | 9,551 | +1.09(+1.77%) |
Aug 12, 2024 | 61.56 | 61.75 | 61.56 | 61.62 | 13,912 | -0.04(-0.06%) |
Aug 09, 2024 | 61.35 | 61.66 | 61.35 | 61.66 | 20,366 | +0.27(+0.43%) |
Aug 08, 2024 | 60.67 | 61.54 | 60.67 | 61.39 | 12,628 | +1.32(+2.20%) |
Aug 07, 2024 | 60.75 | 60.75 | 60.07 | 60.07 | 6,304 | -0.55(-0.91%) |
Aug 06, 2024 | 60.19 | 61.44 | 60.19 | 60.62 | 21,055 | +0.60(+1.00%) |
Aug 05, 2024 | 59.18 | 60.33 | 59.15 | 60.02 | 26,239 | -1.82(-2.94%) |
Aug 02, 2024 | 61.93 | 61.93 | 61.64 | 61.84 | 38,512 | -1.04(-1.65%) |