Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.32 | 64.85 | 64.29 | 64.70 | 117,902 | +0.39(+0.61%) |
Oct 17, 2024 | 64.55 | 64.58 | 64.28 | 64.31 | 91,870 | -0.34(-0.53%) |
Oct 16, 2024 | 64.43 | 64.81 | 64.25 | 64.65 | 104,624 | +0.20(+0.31%) |
Oct 15, 2024 | 64.46 | 65.09 | 64.30 | 64.45 | 163,457 | -0.79(-1.21%) |
Oct 14, 2024 | 64.93 | 65.31 | 64.70 | 65.24 | 89,280 | +0.36(+0.55%) |
Oct 11, 2024 | 64.48 | 64.91 | 64.46 | 64.88 | 92,085 | +0.56(+0.87%) |
Oct 10, 2024 | 64.50 | 64.52 | 64.17 | 64.32 | 101,213 | -0.23(-0.36%) |
Oct 09, 2024 | 64.07 | 64.62 | 63.90 | 64.55 | 169,371 | +0.62(+0.97%) |
Oct 08, 2024 | 63.73 | 64.04 | 63.73 | 63.93 | 477,818 | +0.32(+0.50%) |
Oct 07, 2024 | 63.98 | 64.09 | 63.51 | 63.61 | 123,446 | -0.35(-0.55%) |
Oct 04, 2024 | 64.02 | 64.07 | 63.62 | 63.96 | 147,459 | +0.11(+0.17%) |
Oct 03, 2024 | 64.35 | 64.48 | 63.78 | 63.85 | 152,790 | -0.65(-1.01%) |
Oct 02, 2024 | 64.57 | 64.67 | 64.10 | 64.50 | 171,578 | -0.12(-0.19%) |
Oct 01, 2024 | 65.12 | 65.12 | 64.41 | 64.62 | 187,449 | -0.38(-0.58%) |
Sep 30, 2024 | 64.57 | 65.01 | 64.40 | 65.00 | 213,056 | +0.39(+0.60%) |
Sep 27, 2024 | 64.74 | 65.09 | 64.60 | 64.61 | 254,720 | -0.05(-0.08%) |
Sep 26, 2024 | 64.48 | 64.74 | 64.36 | 64.66 | 127,110 | +0.16(+0.25%) |
Sep 25, 2024 | 65.27 | 65.37 | 64.44 | 64.50 | 147,663 | -0.65(-0.99%) |
Sep 24, 2024 | 65.30 | 65.30 | 64.86 | 65.15 | 1,449,907 | -0.12(-0.18%) |
Sep 23, 2024 | 65.60 | 65.60 | 65.13 | 65.27 | 222,761 | -0.13(-0.20%) |
Sep 20, 2024 | 65.45 | 65.69 | 65.27 | 65.40 | 425,129 | -0.28(-0.42%) |
Sep 19, 2024 | 65.97 | 65.97 | 65.51 | 65.67 | 203,675 | +0.33(+0.50%) |
Sep 18, 2024 | 65.42 | 66.09 | 65.20 | 65.35 | 441,917 | -0.16(-0.24%) |
Sep 17, 2024 | 66.07 | 66.07 | 65.25 | 65.50 | 100,589 | -0.61(-0.92%) |
Sep 16, 2024 | 66.06 | 66.24 | 65.90 | 66.11 | 159,685 | +0.38(+0.58%) |
Sep 13, 2024 | 65.63 | 65.92 | 65.52 | 65.73 | 128,064 | +0.16(+0.24%) |
Sep 12, 2024 | 65.31 | 65.64 | 64.79 | 65.57 | 220,503 | +0.26(+0.40%) |
Sep 11, 2024 | 65.17 | 65.44 | 64.32 | 65.32 | 140,211 | -0.14(-0.21%) |
Sep 10, 2024 | 65.36 | 65.51 | 65.02 | 65.45 | 141,648 | +0.25(+0.38%) |
Sep 09, 2024 | 64.97 | 65.40 | 64.70 | 65.21 | 580,294 | +0.50(+0.77%) |
Sep 06, 2024 | 65.13 | 65.46 | 64.57 | 64.71 | 527,437 | -0.26(-0.40%) |
Sep 05, 2024 | 65.81 | 65.81 | 64.72 | 64.97 | 877,041 | -0.82(-1.24%) |
Sep 04, 2024 | 65.84 | 66.04 | 65.47 | 65.78 | 161,857 | -0.12(-0.18%) |
Sep 03, 2024 | 66.03 | 66.35 | 65.75 | 65.90 | 1,557,678 | -0.24(-0.36%) |
Aug 30, 2024 | 65.71 | 66.19 | 65.45 | 66.14 | 89,150 | +0.38(+0.58%) |
Aug 29, 2024 | 65.80 | 66.05 | 65.47 | 65.76 | 125,895 | +0.23(+0.35%) |
Aug 28, 2024 | 65.51 | 65.84 | 65.27 | 65.53 | 237,968 | +0.02(+0.03%) |
Aug 27, 2024 | 65.49 | 65.65 | 65.26 | 65.51 | 73,477 | +0.14(+0.21%) |
Aug 26, 2024 | 65.52 | 65.67 | 65.33 | 65.38 | 192,674 | -0.09(-0.14%) |
Aug 23, 2024 | 65.28 | 65.47 | 65.12 | 65.46 | 320,536 | +0.33(+0.50%) |
Aug 22, 2024 | 65.30 | 65.41 | 64.84 | 65.14 | 104,976 | +0.01(+0.02%) |
Aug 21, 2024 | 65.19 | 65.26 | 64.88 | 65.13 | 87,736 | +0.13(+0.20%) |
Aug 20, 2024 | 64.88 | 65.31 | 64.87 | 65.00 | 430,724 | +0.25(+0.38%) |
Aug 19, 2024 | 64.26 | 64.75 | 64.26 | 64.75 | 90,799 | +0.45(+0.70%) |
Aug 16, 2024 | 64.17 | 64.36 | 64.01 | 64.30 | 127,515 | +0.08(+0.12%) |
Aug 15, 2024 | 64.13 | 64.25 | 63.84 | 64.22 | 185,524 | +0.41(+0.64%) |
Aug 14, 2024 | 63.57 | 63.87 | 63.41 | 63.81 | 136,338 | +0.26(+0.41%) |
Aug 13, 2024 | 63.03 | 63.64 | 63.03 | 63.55 | 106,554 | +0.77(+1.22%) |
Aug 12, 2024 | 63.17 | 63.17 | 62.65 | 62.78 | 72,071 | -0.28(-0.44%) |
Aug 09, 2024 | 62.83 | 63.18 | 62.73 | 63.06 | 83,618 | +0.39(+0.62%) |
Aug 08, 2024 | 62.27 | 62.74 | 61.98 | 62.67 | 259,668 | +1.49(+2.44%) |
Aug 07, 2024 | 61.81 | 62.04 | 60.95 | 61.18 | 282,637 | -0.54(-0.87%) |
Aug 06, 2024 | 61.69 | 62.53 | 61.63 | 61.72 | 336,404 | +0.24(+0.39%) |
Aug 05, 2024 | 61.85 | 62.11 | 61.18 | 61.48 | 316,369 | -1.63(-2.59%) |
Aug 02, 2024 | 63.38 | 63.43 | 62.21 | 63.11 | 316,980 | -0.23(-0.36%) |