Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 69.40 | 69.86 | 69.12 | 69.86 | 38,466 | +0.22(+0.32%) |
Dec 20, 2024 | 68.59 | 70.20 | 68.53 | 69.64 | 54,008 | +0.83(+1.21%) |
Dec 19, 2024 | 69.55 | 69.62 | 68.81 | 68.81 | 32,210 | -0.02(-0.03%) |
Dec 18, 2024 | 70.93 | 71.24 | 68.83 | 68.83 | 106,613 | -2.23(-3.14%) |
Dec 17, 2024 | 71.04 | 71.14 | 70.90 | 71.06 | 34,429 | -0.25(-0.35%) |
Dec 16, 2024 | 71.29 | 71.46 | 71.17 | 71.31 | 20,286 | +0.29(+0.41%) |
Dec 13, 2024 | 71.31 | 71.31 | 70.92 | 71.02 | 14,184 | -0.04(-0.05%) |
Dec 12, 2024 | 71.27 | 71.31 | 71.06 | 71.06 | 15,580 | -0.37(-0.52%) |
Dec 11, 2024 | 71.17 | 71.51 | 71.17 | 71.43 | 22,837 | +0.63(+0.90%) |
Dec 10, 2024 | 71.13 | 71.16 | 70.80 | 70.80 | 23,321 | -0.23(-0.32%) |
Dec 09, 2024 | 71.56 | 71.56 | 71.02 | 71.02 | 21,548 | -0.56(-0.78%) |
Dec 06, 2024 | 71.47 | 71.63 | 71.45 | 71.58 | 13,579 | +0.38(+0.53%) |
Dec 05, 2024 | 71.47 | 71.55 | 71.20 | 71.20 | 215,889 | -0.24(-0.34%) |
Dec 04, 2024 | 71.25 | 71.50 | 71.17 | 71.44 | 26,394 | +0.48(+0.68%) |
Dec 03, 2024 | 70.95 | 70.99 | 70.83 | 70.96 | 33,605 | +0.05(+0.07%) |
Dec 02, 2024 | 70.84 | 70.99 | 70.82 | 70.91 | 34,585 | +0.12(+0.17%) |
Nov 29, 2024 | 70.39 | 70.87 | 70.39 | 70.79 | 12,565 | +0.48(+0.68%) |
Nov 27, 2024 | 70.49 | 70.59 | 70.19 | 70.31 | 34,771 | -0.30(-0.42%) |
Nov 26, 2024 | 70.44 | 70.64 | 70.34 | 70.61 | 41,749 | +0.39(+0.56%) |
Nov 25, 2024 | 70.49 | 70.60 | 70.03 | 70.22 | 53,429 | +0.23(+0.33%) |
Nov 22, 2024 | 69.79 | 70.05 | 69.79 | 69.99 | 48,235 | +0.25(+0.36%) |
Nov 21, 2024 | 69.66 | 69.89 | 69.06 | 69.74 | 53,323 | +0.43(+0.62%) |
Nov 20, 2024 | 69.35 | 69.35 | 68.89 | 69.31 | 89,667 | -0.04(-0.06%) |
Nov 19, 2024 | 68.63 | 69.40 | 68.58 | 69.35 | 62,368 | +0.35(+0.51%) |
Nov 18, 2024 | 68.72 | 69.17 | 68.69 | 69.00 | 27,711 | +0.27(+0.39%) |
Nov 15, 2024 | 69.13 | 69.14 | 68.49 | 68.73 | 76,023 | -0.89(-1.28%) |
Nov 14, 2024 | 70.10 | 70.11 | 69.58 | 69.62 | 110,114 | -0.42(-0.60%) |
Nov 13, 2024 | 70.12 | 70.36 | 69.99 | 70.04 | 41,734 | -0.05(-0.07%) |
Nov 12, 2024 | 70.32 | 70.33 | 69.79 | 70.09 | 232,109 | -0.11(-0.15%) |
Nov 11, 2024 | 70.35 | 70.39 | 70.09 | 70.20 | 17,874 | +0.09(+0.13%) |
Nov 08, 2024 | 69.84 | 70.26 | 69.84 | 70.11 | 14,295 | +0.26(+0.37%) |
Nov 07, 2024 | 69.57 | 69.89 | 69.55 | 69.85 | 24,363 | +0.54(+0.78%) |
Nov 06, 2024 | 68.90 | 69.36 | 68.67 | 69.31 | 20,625 | +1.75(+2.59%) |
Nov 05, 2024 | 66.89 | 67.56 | 66.89 | 67.56 | 13,715 | +0.85(+1.27%) |
Nov 04, 2024 | 66.82 | 67.04 | 66.64 | 66.71 | 22,488 | -0.22(-0.33%) |
Nov 01, 2024 | 66.96 | 67.43 | 66.91 | 66.93 | 27,838 | +0.30(+0.45%) |
Oct 31, 2024 | 67.38 | 67.38 | 66.63 | 66.63 | 76,852 | -1.23(-1.81%) |
Oct 30, 2024 | 67.97 | 68.28 | 67.86 | 67.86 | 17,670 | -0.23(-0.34%) |
Oct 29, 2024 | 67.83 | 68.20 | 67.83 | 68.09 | 25,828 | +0.14(+0.21%) |
Oct 28, 2024 | 68.14 | 68.16 | 67.94 | 67.95 | 36,051 | +0.18(+0.27%) |
Oct 25, 2024 | 68.02 | 68.32 | 67.77 | 67.77 | 34,690 | +0.00(+0.00%) |
Oct 24, 2024 | 67.83 | 67.83 | 67.56 | 67.77 | 35,129 | +0.13(+0.19%) |
Oct 23, 2024 | 68.05 | 68.06 | 67.30 | 67.64 | 20,193 | -0.63(-0.92%) |
Oct 22, 2024 | 67.99 | 68.37 | 67.96 | 68.27 | 16,939 | -0.04(-0.06%) |
Oct 21, 2024 | 68.34 | 68.41 | 67.95 | 68.31 | 9,696 | -0.11(-0.16%) |
Oct 18, 2024 | 68.28 | 68.43 | 68.19 | 68.42 | 12,817 | +0.28(+0.41%) |
Oct 17, 2024 | 68.52 | 68.52 | 68.12 | 68.14 | 20,466 | -0.02(-0.03%) |
Oct 16, 2024 | 67.89 | 68.18 | 67.76 | 68.16 | 41,314 | +0.29(+0.43%) |
Oct 15, 2024 | 68.38 | 68.38 | 67.72 | 67.87 | 20,764 | -0.47(-0.69%) |
Oct 14, 2024 | 68.06 | 68.48 | 68.01 | 68.34 | 12,048 | +0.49(+0.72%) |
Oct 11, 2024 | 67.44 | 67.90 | 67.44 | 67.85 | 14,324 | +0.43(+0.64%) |
Oct 10, 2024 | 67.30 | 67.46 | 67.28 | 67.42 | 9,133 | -0.11(-0.16%) |
Oct 09, 2024 | 67.05 | 67.56 | 67.05 | 67.53 | 12,099 | +0.48(+0.72%) |
Oct 08, 2024 | 66.78 | 67.09 | 66.74 | 67.05 | 14,569 | +0.68(+1.02%) |
Oct 07, 2024 | 66.84 | 66.87 | 66.31 | 66.37 | 33,193 | -0.64(-0.96%) |
Oct 04, 2024 | 66.87 | 67.01 | 66.46 | 67.01 | 11,697 | +0.60(+0.91%) |
Oct 03, 2024 | 66.35 | 66.49 | 66.16 | 66.41 | 9,682 | -0.11(-0.17%) |
Oct 02, 2024 | 66.31 | 66.61 | 66.10 | 66.52 | 20,385 | +0.05(+0.08%) |