Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 67.66 | 67.83 | 67.21 | 67.79 | 914,035 | +0.63(+0.94%) |
Oct 03, 2024 | 67.06 | 67.38 | 66.88 | 67.16 | 2,584,369 | -0.12(-0.18%) |
Oct 02, 2024 | 67.11 | 67.39 | 66.84 | 67.28 | 1,112,028 | +0.05(+0.07%) |
Oct 01, 2024 | 67.81 | 67.81 | 66.91 | 67.23 | 1,214,286 | -0.62(-0.91%) |
Sep 30, 2024 | 67.47 | 67.91 | 67.20 | 67.85 | 2,020,168 | +0.24(+0.35%) |
Sep 27, 2024 | 67.85 | 67.91 | 67.48 | 67.61 | 1,070,858 | -0.08(-0.12%) |
Sep 26, 2024 | 67.92 | 67.92 | 67.40 | 67.69 | 1,850,335 | +0.28(+0.42%) |
Sep 25, 2024 | 67.53 | 67.64 | 67.28 | 67.41 | 1,161,203 | -0.16(-0.24%) |
Sep 24, 2024 | 67.51 | 67.57 | 67.15 | 67.57 | 1,259,771 | +0.19(+0.28%) |
Sep 23, 2024 | 67.32 | 67.43 | 67.20 | 67.38 | 1,231,099 | +0.19(+0.28%) |
Sep 20, 2024 | 67.18 | 67.32 | 66.84 | 67.19 | 1,131,444 | -0.13(-0.19%) |
Sep 19, 2024 | 67.29 | 67.55 | 66.98 | 67.32 | 1,134,977 | +1.13(+1.70%) |
Sep 18, 2024 | 66.47 | 67.04 | 66.13 | 66.20 | 3,259,559 | -0.20(-0.30%) |
Sep 17, 2024 | 66.58 | 66.78 | 66.12 | 66.40 | 1,444,290 | +0.04(+0.06%) |
Sep 16, 2024 | 66.14 | 66.37 | 65.98 | 66.36 | 2,503,217 | +0.14(+0.21%) |
Sep 13, 2024 | 65.94 | 66.33 | 65.90 | 66.22 | 1,003,282 | +0.38(+0.58%) |
Sep 12, 2024 | 65.36 | 65.87 | 65.10 | 65.84 | 1,013,706 | +0.54(+0.82%) |
Sep 11, 2024 | 64.65 | 65.39 | 63.59 | 65.30 | 1,243,396 | +0.69(+1.06%) |
Sep 10, 2024 | 64.59 | 64.66 | 63.99 | 64.61 | 1,371,923 | +0.25(+0.39%) |
Sep 09, 2024 | 64.12 | 64.52 | 63.94 | 64.36 | 1,207,377 | +0.72(+1.13%) |
Sep 06, 2024 | 64.78 | 64.97 | 63.54 | 63.65 | 2,105,594 | -1.10(-1.69%) |
Sep 05, 2024 | 64.88 | 65.21 | 64.45 | 64.74 | 1,460,878 | -0.18(-0.28%) |
Sep 04, 2024 | 64.82 | 65.32 | 64.72 | 64.92 | 3,761,178 | -0.10(-0.15%) |
Sep 03, 2024 | 66.09 | 66.09 | 64.75 | 65.02 | 1,358,234 | -1.43(-2.15%) |
Aug 30, 2024 | 66.05 | 66.50 | 65.68 | 66.45 | 929,632 | +0.63(+0.95%) |
Aug 29, 2024 | 65.98 | 66.44 | 65.69 | 65.82 | 1,299,477 | +0.03(+0.05%) |
Aug 28, 2024 | 66.09 | 66.18 | 65.41 | 65.79 | 1,002,285 | -0.38(-0.57%) |
Aug 27, 2024 | 65.97 | 66.24 | 65.81 | 66.17 | 987,201 | +0.08(+0.12%) |
Aug 26, 2024 | 66.34 | 66.48 | 65.92 | 66.09 | 1,070,995 | -0.19(-0.29%) |
Aug 23, 2024 | 65.90 | 66.36 | 65.71 | 66.28 | 981,541 | +0.74(+1.13%) |
Aug 22, 2024 | 66.27 | 66.35 | 65.40 | 65.54 | 1,085,972 | -0.55(-0.83%) |
Aug 21, 2024 | 65.89 | 66.20 | 65.72 | 66.09 | 997,302 | +0.28(+0.42%) |
Aug 20, 2024 | 65.88 | 66.06 | 65.64 | 65.81 | 1,367,375 | -0.12(-0.18%) |
Aug 19, 2024 | 65.35 | 65.93 | 65.26 | 65.93 | 1,002,335 | +0.63(+0.96%) |
Aug 16, 2024 | 64.97 | 65.38 | 64.96 | 65.30 | 836,596 | +0.13(+0.20%) |
Aug 15, 2024 | 64.68 | 65.19 | 64.68 | 65.17 | 1,278,082 | +1.11(+1.73%) |
Aug 14, 2024 | 63.93 | 64.18 | 63.62 | 64.06 | 1,317,996 | +0.22(+0.34%) |
Aug 13, 2024 | 63.15 | 63.86 | 63.15 | 63.84 | 898,639 | +1.05(+1.67%) |
Aug 12, 2024 | 62.88 | 63.09 | 62.54 | 62.80 | 1,094,166 | +0.01(+0.02%) |
Aug 09, 2024 | 62.44 | 62.94 | 62.26 | 62.79 | 1,014,390 | +0.25(+0.40%) |
Aug 08, 2024 | 61.74 | 62.59 | 61.47 | 62.54 | 1,234,223 | +1.46(+2.38%) |
Aug 07, 2024 | 62.18 | 62.60 | 61.02 | 61.08 | 1,945,642 | -0.42(-0.68%) |
Aug 06, 2024 | 61.21 | 62.39 | 61.01 | 61.50 | 3,953,368 | +0.58(+0.95%) |
Aug 05, 2024 | 60.10 | 61.67 | 60.02 | 60.92 | 3,160,528 | -1.87(-2.98%) |
Aug 02, 2024 | 63.06 | 63.20 | 62.24 | 62.80 | 1,959,860 | -1.24(-1.93%) |