Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 64.23 | 64.95 | 64.23 | 64.95 | 3,295 | +0.85(+1.32%) |
Oct 10, 2024 | 64.14 | 64.16 | 63.93 | 64.11 | 9,224 | -0.30(-0.47%) |
Oct 09, 2024 | 64.04 | 64.53 | 64.04 | 64.41 | 9,415 | +0.46(+0.71%) |
Oct 08, 2024 | 63.73 | 64.04 | 63.73 | 63.95 | 4,332 | +0.13(+0.20%) |
Oct 07, 2024 | 63.95 | 63.99 | 63.60 | 63.82 | 8,792 | -0.52(-0.81%) |
Oct 04, 2024 | 64.39 | 64.39 | 64.07 | 64.34 | 8,568 | +0.68(+1.07%) |
Oct 03, 2024 | 63.84 | 63.88 | 63.50 | 63.66 | 11,290 | -0.19(-0.30%) |
Oct 02, 2024 | 63.92 | 64.01 | 63.75 | 63.85 | 19,492 | +0.04(+0.06%) |
Oct 01, 2024 | 63.61 | 63.98 | 63.60 | 63.81 | 4,894 | -0.45(-0.70%) |
Sep 30, 2024 | 64.09 | 64.26 | 63.82 | 64.26 | 12,116 | +0.07(+0.11%) |
Sep 27, 2024 | 64.42 | 64.62 | 64.06 | 64.19 | 19,057 | +0.19(+0.30%) |
Sep 26, 2024 | 63.92 | 64.01 | 63.79 | 64.00 | 15,858 | +0.66(+1.04%) |
Sep 25, 2024 | 64.05 | 64.05 | 63.24 | 63.34 | 13,200 | -0.54(-0.85%) |
Sep 24, 2024 | 63.94 | 63.94 | 63.75 | 63.88 | 6,553 | +0.10(+0.16%) |
Sep 23, 2024 | 63.87 | 63.89 | 63.60 | 63.78 | 6,867 | +0.40(+0.63%) |
Sep 20, 2024 | 63.29 | 63.47 | 63.21 | 63.38 | 7,061 | -0.33(-0.52%) |
Sep 19, 2024 | 63.74 | 63.85 | 63.71 | 63.71 | 3,973 | +1.05(+1.67%) |
Sep 18, 2024 | 62.66 | 63.42 | 62.66 | 62.66 | 5,087 | +0.01(+0.01%) |
Sep 17, 2024 | 62.59 | 63.05 | 62.44 | 62.65 | 9,043 | +0.37(+0.59%) |
Sep 16, 2024 | 62.25 | 62.32 | 61.96 | 62.29 | 3,232 | +0.50(+0.81%) |
Sep 13, 2024 | 61.78 | 61.82 | 61.58 | 61.78 | 2,972 | +0.84(+1.38%) |
Sep 12, 2024 | 60.36 | 60.94 | 60.36 | 60.94 | 135,650 | +0.44(+0.73%) |
Sep 11, 2024 | 60.21 | 60.50 | 59.23 | 60.50 | 7,845 | +0.24(+0.39%) |
Sep 10, 2024 | 60.46 | 60.46 | 59.82 | 60.27 | 6,972 | -0.12(-0.21%) |
Sep 09, 2024 | 60.46 | 60.54 | 60.34 | 60.39 | 29,488 | +0.53(+0.89%) |
Sep 06, 2024 | 60.69 | 60.69 | 59.84 | 59.86 | 10,815 | -0.87(-1.43%) |
Sep 05, 2024 | 61.02 | 61.02 | 60.62 | 60.73 | 12,243 | -0.42(-0.68%) |
Sep 04, 2024 | 61.46 | 61.56 | 60.99 | 61.14 | 4,936 | -0.17(-0.27%) |
Sep 03, 2024 | 61.93 | 61.98 | 61.23 | 61.31 | 8,092 | -1.49(-2.37%) |
Aug 30, 2024 | 62.53 | 62.80 | 62.21 | 62.80 | 165,875 | +0.46(+0.74%) |
Aug 29, 2024 | 62.67 | 62.84 | 62.33 | 62.33 | 9,782 | +0.22(+0.35%) |
Aug 28, 2024 | 62.06 | 62.20 | 61.89 | 62.11 | 12,477 | -0.22(-0.35%) |
Aug 27, 2024 | 62.29 | 62.45 | 62.20 | 62.33 | 5,161 | -0.09(-0.15%) |
Aug 26, 2024 | 63.01 | 63.01 | 62.42 | 62.42 | 3,380 | -0.15(-0.24%) |
Aug 23, 2024 | 62.51 | 62.70 | 62.21 | 62.57 | 3,717 | +1.28(+2.09%) |
Aug 22, 2024 | 61.70 | 61.85 | 61.29 | 61.29 | 15,909 | -0.31(-0.50%) |
Aug 21, 2024 | 61.29 | 61.60 | 61.23 | 61.60 | 5,225 | +0.69(+1.13%) |
Aug 20, 2024 | 61.31 | 61.31 | 60.84 | 60.91 | 4,761 | -0.46(-0.75%) |
Aug 19, 2024 | 61.24 | 61.38 | 61.07 | 61.37 | 13,027 | +0.44(+0.72%) |
Aug 16, 2024 | 60.83 | 60.94 | 60.66 | 60.93 | 3,740 | +0.14(+0.23%) |
Aug 15, 2024 | 60.50 | 60.97 | 60.50 | 60.79 | 91,793 | +1.03(+1.72%) |
Aug 14, 2024 | 59.78 | 59.86 | 59.59 | 59.76 | 4,812 | +0.13(+0.21%) |
Aug 13, 2024 | 59.30 | 59.76 | 59.10 | 59.63 | 5,829 | +0.77(+1.30%) |
Aug 12, 2024 | 59.17 | 59.30 | 58.86 | 58.86 | 8,577 | -0.35(-0.60%) |
Aug 09, 2024 | 58.91 | 59.30 | 58.91 | 59.22 | 7,001 | +0.14(+0.24%) |
Aug 08, 2024 | 58.87 | 59.16 | 58.64 | 59.08 | 3,663 | +1.28(+2.21%) |
Aug 07, 2024 | 58.97 | 59.09 | 57.80 | 57.80 | 155,965 | -0.55(-0.95%) |
Aug 06, 2024 | 57.99 | 59.10 | 57.99 | 58.35 | 14,595 | +0.66(+1.14%) |
Aug 05, 2024 | 57.06 | 58.48 | 57.06 | 57.69 | 18,080 | -1.51(-2.55%) |
Aug 02, 2024 | 59.88 | 59.88 | 58.72 | 59.20 | 9,766 | -1.66(-2.73%) |