Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 63.65 | 63.96 | 63.44 | 63.85 | 43,050 | +0.35(+0.55%) |
Oct 17, 2024 | 63.06 | 63.72 | 63.06 | 63.50 | 33,415 | +1.59(+2.57%) |
Oct 16, 2024 | 62.56 | 62.65 | 61.82 | 61.91 | 28,540 | -0.13(-0.21%) |
Oct 15, 2024 | 63.00 | 63.00 | 62.04 | 62.04 | 12,369 | -0.86(-1.37%) |
Oct 14, 2024 | 62.16 | 62.90 | 62.16 | 62.90 | 12,911 | +1.53(+2.49%) |
Oct 11, 2024 | 61.70 | 61.84 | 61.01 | 61.37 | 29,355 | +0.60(+0.99%) |
Oct 10, 2024 | 60.84 | 60.84 | 60.58 | 60.77 | 14,637 | -1.03(-1.67%) |
Oct 09, 2024 | 61.69 | 61.89 | 61.46 | 61.80 | 18,224 | +0.27(+0.44%) |
Oct 08, 2024 | 61.40 | 61.83 | 61.40 | 61.53 | 18,414 | +0.16(+0.27%) |
Oct 07, 2024 | 61.46 | 61.59 | 61.23 | 61.37 | 24,820 | -0.11(-0.19%) |
Oct 04, 2024 | 61.23 | 61.48 | 60.90 | 61.48 | 13,883 | -0.91(-1.46%) |
Oct 03, 2024 | 62.60 | 62.72 | 62.23 | 62.39 | 21,037 | -0.05(-0.08%) |
Oct 02, 2024 | 62.23 | 62.76 | 62.23 | 62.44 | 18,020 | -0.91(-1.44%) |
Oct 01, 2024 | 64.13 | 64.13 | 62.96 | 63.35 | 19,241 | +0.18(+0.28%) |
Sep 30, 2024 | 63.78 | 63.78 | 62.94 | 63.17 | 25,865 | -0.56(-0.88%) |
Sep 27, 2024 | 63.90 | 64.02 | 63.46 | 63.73 | 52,088 | -0.26(-0.41%) |
Sep 26, 2024 | 63.60 | 64.07 | 63.57 | 63.99 | 12,787 | +1.39(+2.22%) |
Sep 25, 2024 | 63.01 | 63.01 | 62.56 | 62.60 | 30,566 | -0.72(-1.14%) |
Sep 24, 2024 | 62.55 | 63.32 | 62.55 | 63.32 | 16,453 | +0.21(+0.33%) |
Sep 23, 2024 | 62.99 | 63.21 | 62.76 | 63.11 | 15,385 | +0.59(+0.94%) |
Sep 20, 2024 | 62.51 | 62.64 | 62.05 | 62.52 | 22,472 | -1.45(-2.27%) |
Sep 19, 2024 | 63.60 | 63.99 | 63.60 | 63.97 | 412,269 | +1.06(+1.68%) |
Sep 18, 2024 | 62.97 | 63.88 | 62.12 | 62.91 | 16,636 | -0.64(-1.01%) |
Sep 17, 2024 | 64.01 | 64.09 | 63.40 | 63.55 | 15,619 | -1.88(-2.87%) |
Sep 16, 2024 | 65.30 | 65.61 | 64.88 | 65.43 | 16,655 | +0.00(+0.00%) |
Sep 13, 2024 | 65.11 | 65.50 | 65.11 | 65.43 | 27,792 | +1.44(+2.25%) |
Sep 12, 2024 | 63.50 | 64.03 | 63.20 | 63.99 | 47,293 | -1.05(-1.61%) |
Sep 11, 2024 | 64.10 | 65.04 | 63.67 | 65.04 | 27,635 | +0.18(+0.28%) |
Sep 10, 2024 | 64.34 | 64.88 | 64.17 | 64.86 | 21,527 | +0.86(+1.34%) |
Sep 09, 2024 | 63.99 | 64.28 | 63.96 | 64.00 | 49,162 | +0.45(+0.71%) |
Sep 06, 2024 | 64.17 | 64.34 | 63.28 | 63.55 | 47,411 | +0.54(+0.86%) |
Sep 05, 2024 | 63.24 | 63.28 | 62.64 | 63.01 | 19,905 | -0.63(-0.99%) |
Sep 04, 2024 | 63.23 | 63.89 | 63.23 | 63.64 | 12,040 | +0.36(+0.57%) |
Sep 03, 2024 | 64.11 | 64.13 | 63.28 | 63.28 | 15,391 | -2.08(-3.18%) |
Aug 30, 2024 | 65.23 | 65.48 | 64.77 | 65.36 | 19,693 | +0.06(+0.09%) |
Aug 29, 2024 | 65.15 | 65.59 | 65.15 | 65.30 | 22,604 | -0.53(-0.81%) |
Aug 28, 2024 | 65.74 | 66.05 | 65.65 | 65.83 | 9,164 | +0.32(+0.49%) |
Aug 27, 2024 | 65.03 | 65.58 | 65.00 | 65.51 | 11,882 | +0.07(+0.11%) |
Aug 26, 2024 | 65.25 | 65.59 | 65.00 | 65.44 | 16,829 | -0.40(-0.61%) |
Aug 23, 2024 | 65.00 | 66.01 | 64.95 | 65.84 | 160,587 | +0.15(+0.23%) |
Aug 22, 2024 | 66.16 | 66.17 | 65.68 | 65.69 | 41,375 | +0.35(+0.54%) |
Aug 21, 2024 | 65.11 | 65.49 | 64.83 | 65.34 | 24,640 | +0.00(+0.00%) |
Aug 20, 2024 | 65.67 | 65.67 | 65.09 | 65.34 | 21,925 | +1.18(+1.84%) |
Aug 19, 2024 | 63.46 | 64.17 | 63.46 | 64.16 | 19,685 | +0.77(+1.21%) |
Aug 16, 2024 | 63.15 | 63.39 | 62.99 | 63.39 | 15,943 | +0.00(+0.00%) |
Aug 15, 2024 | 63.26 | 63.39 | 63.17 | 63.39 | 18,290 | -0.19(-0.30%) |
Aug 14, 2024 | 63.40 | 63.79 | 63.40 | 63.58 | 11,269 | -0.20(-0.31%) |
Aug 13, 2024 | 63.40 | 63.78 | 63.30 | 63.78 | 28,035 | +0.84(+1.33%) |
Aug 12, 2024 | 63.16 | 63.16 | 62.76 | 62.94 | 19,604 | -1.55(-2.40%) |
Aug 09, 2024 | 63.74 | 64.49 | 63.58 | 64.49 | 17,955 | -0.20(-0.31%) |
Aug 08, 2024 | 64.14 | 64.72 | 64.06 | 64.69 | 22,182 | +0.40(+0.62%) |
Aug 07, 2024 | 65.11 | 65.11 | 64.26 | 64.29 | 19,446 | -0.05(-0.08%) |
Aug 06, 2024 | 64.20 | 64.58 | 63.78 | 64.34 | 45,617 | +0.63(+0.99%) |
Aug 05, 2024 | 63.51 | 64.20 | 62.93 | 63.71 | 29,623 | -1.28(-1.97%) |
Aug 02, 2024 | 65.15 | 65.41 | 64.77 | 64.99 | 34,834 | -0.72(-1.10%) |