Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.40 | 65.40 | 64.47 | 64.95 | 5,186,497 | -0.41(-0.63%) |
Oct 17, 2024 | 66.92 | 67.22 | 65.33 | 65.36 | 4,987,477 | -1.56(-2.33%) |
Oct 16, 2024 | 66.83 | 67.28 | 66.62 | 66.92 | 2,804,342 | -0.07(-0.10%) |
Oct 15, 2024 | 66.93 | 67.80 | 66.89 | 66.99 | 3,955,980 | +0.11(+0.16%) |
Oct 14, 2024 | 66.24 | 67.06 | 66.12 | 66.88 | 3,404,094 | +0.55(+0.83%) |
Oct 11, 2024 | 66.43 | 66.96 | 66.22 | 66.33 | 3,223,941 | +0.28(+0.42%) |
Oct 10, 2024 | 66.96 | 67.72 | 65.79 | 66.05 | 3,656,627 | -0.90(-1.34%) |
Oct 09, 2024 | 67.05 | 67.28 | 66.67 | 66.95 | 3,645,238 | -0.22(-0.33%) |
Oct 08, 2024 | 66.75 | 67.66 | 66.72 | 67.17 | 3,563,788 | +0.40(+0.60%) |
Oct 07, 2024 | 66.21 | 66.85 | 66.08 | 66.77 | 3,752,123 | +0.48(+0.72%) |
Oct 04, 2024 | 66.19 | 66.47 | 65.71 | 66.29 | 3,065,961 | +0.91(+1.39%) |
Oct 03, 2024 | 65.07 | 65.43 | 64.68 | 65.38 | 3,395,213 | +0.18(+0.28%) |
Oct 02, 2024 | 65.46 | 66.23 | 65.00 | 65.20 | 4,937,924 | -0.63(-0.96%) |
Oct 01, 2024 | 65.15 | 66.10 | 64.43 | 65.83 | 5,298,689 | +0.72(+1.11%) |
Sep 30, 2024 | 63.94 | 65.28 | 63.94 | 65.11 | 5,394,266 | +1.11(+1.73%) |
Sep 27, 2024 | 64.10 | 64.42 | 63.60 | 64.00 | 4,479,152 | +0.06(+0.09%) |
Sep 26, 2024 | 64.26 | 64.61 | 63.64 | 63.94 | 3,726,682 | -0.16(-0.25%) |
Sep 25, 2024 | 65.03 | 65.40 | 64.06 | 64.10 | 5,110,714 | -1.34(-2.05%) |
Sep 24, 2024 | 63.80 | 65.44 | 63.57 | 65.44 | 5,275,083 | +1.99(+3.14%) |
Sep 23, 2024 | 62.77 | 63.91 | 62.71 | 63.45 | 4,806,322 | +0.73(+1.16%) |
Sep 20, 2024 | 62.69 | 63.37 | 62.25 | 62.72 | 19,791,076 | -0.50(-0.79%) |
Sep 19, 2024 | 63.90 | 63.98 | 62.78 | 63.22 | 5,347,078 | +0.05(+0.08%) |
Sep 18, 2024 | 64.69 | 64.84 | 63.02 | 63.17 | 6,415,200 | -1.71(-2.64%) |
Sep 17, 2024 | 64.54 | 64.96 | 63.67 | 64.88 | 5,916,562 | +0.52(+0.81%) |
Sep 16, 2024 | 63.44 | 64.42 | 63.16 | 64.36 | 4,526,660 | +0.92(+1.45%) |
Sep 13, 2024 | 63.38 | 63.90 | 62.31 | 63.44 | 5,556,656 | +0.26(+0.41%) |
Sep 12, 2024 | 60.89 | 63.27 | 60.82 | 63.18 | 8,941,652 | +2.45(+4.03%) |
Sep 11, 2024 | 60.26 | 60.83 | 59.70 | 60.73 | 5,393,672 | +0.47(+0.78%) |
Sep 10, 2024 | 59.44 | 60.45 | 59.22 | 60.26 | 4,091,292 | +0.83(+1.40%) |
Sep 09, 2024 | 59.35 | 59.76 | 58.63 | 59.43 | 4,075,039 | +0.23(+0.39%) |
Sep 06, 2024 | 59.17 | 59.57 | 58.64 | 59.20 | 5,032,138 | +0.08(+0.14%) |
Sep 05, 2024 | 58.97 | 59.50 | 58.74 | 59.12 | 4,199,829 | +0.17(+0.29%) |
Sep 04, 2024 | 58.84 | 59.27 | 58.43 | 58.95 | 3,775,180 | +0.15(+0.26%) |
Sep 03, 2024 | 58.90 | 59.79 | 58.50 | 58.80 | 4,229,040 | -0.30(-0.51%) |
Aug 30, 2024 | 58.53 | 59.22 | 58.37 | 59.10 | 5,430,171 | +0.77(+1.32%) |
Aug 29, 2024 | 57.73 | 59.11 | 57.59 | 58.33 | 3,437,930 | +0.82(+1.42%) |
Aug 28, 2024 | 58.94 | 58.94 | 57.41 | 57.51 | 4,018,116 | -1.58(-2.68%) |
Aug 27, 2024 | 58.63 | 59.57 | 58.42 | 59.10 | 4,152,819 | +0.37(+0.63%) |
Aug 26, 2024 | 58.67 | 59.20 | 58.38 | 58.73 | 3,211,737 | +0.12(+0.20%) |
Aug 23, 2024 | 58.95 | 59.03 | 58.21 | 58.61 | 2,837,355 | -0.14(-0.24%) |
Aug 22, 2024 | 58.52 | 59.09 | 58.04 | 58.75 | 3,891,866 | +0.34(+0.58%) |
Aug 21, 2024 | 56.77 | 58.53 | 56.36 | 58.41 | 5,566,862 | +1.73(+3.06%) |
Aug 20, 2024 | 56.47 | 56.70 | 56.11 | 56.68 | 3,152,218 | +0.26(+0.46%) |
Aug 19, 2024 | 55.17 | 56.67 | 55.04 | 56.42 | 3,573,838 | +1.17(+2.13%) |
Aug 16, 2024 | 55.64 | 55.74 | 54.55 | 55.24 | 4,989,885 | -0.33(-0.59%) |
Aug 15, 2024 | 56.07 | 56.39 | 55.35 | 55.57 | 4,962,962 | +0.07(+0.13%) |
Aug 14, 2024 | 55.63 | 56.45 | 55.49 | 55.50 | 3,006,827 | +0.06(+0.11%) |
Aug 13, 2024 | 55.87 | 56.14 | 55.00 | 55.44 | 4,911,772 | -0.11(-0.20%) |
Aug 12, 2024 | 56.49 | 56.92 | 55.24 | 55.55 | 4,212,814 | -0.71(-1.26%) |
Aug 09, 2024 | 55.74 | 56.48 | 55.60 | 56.26 | 2,965,837 | +0.58(+1.04%) |
Aug 08, 2024 | 55.25 | 55.74 | 54.90 | 55.68 | 2,652,423 | +0.83(+1.51%) |
Aug 07, 2024 | 56.02 | 56.51 | 54.79 | 54.86 | 4,893,848 | -0.81(-1.45%) |
Aug 06, 2024 | 54.75 | 56.39 | 54.31 | 55.66 | 4,509,826 | +1.25(+2.30%) |
Aug 05, 2024 | 54.65 | 55.95 | 54.30 | 54.41 | 7,450,295 | -1.53(-2.74%) |
Aug 02, 2024 | 55.45 | 56.58 | 55.09 | 55.94 | 5,607,887 | -0.03(-0.05%) |