Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 67.08 | 67.37 | 66.79 | 67.30 | 20,012 | +0.30(+0.45%) |
Oct 11, 2024 | 65.93 | 67.00 | 65.93 | 67.00 | 23,985 | +1.24(+1.88%) |
Oct 10, 2024 | 65.63 | 65.87 | 65.23 | 65.76 | 67,554 | -0.38(-0.57%) |
Oct 09, 2024 | 65.61 | 66.34 | 65.45 | 66.14 | 152,657 | +0.49(+0.75%) |
Oct 08, 2024 | 65.64 | 65.88 | 65.38 | 65.65 | 50,689 | +0.12(+0.18%) |
Oct 07, 2024 | 66.03 | 66.03 | 65.30 | 65.53 | 76,765 | -0.60(-0.91%) |
Oct 04, 2024 | 66.08 | 66.24 | 65.68 | 66.13 | 51,944 | +0.82(+1.26%) |
Oct 03, 2024 | 65.29 | 65.47 | 64.93 | 65.31 | 38,314 | -0.36(-0.55%) |
Oct 02, 2024 | 65.49 | 65.91 | 65.41 | 65.67 | 63,765 | -0.12(-0.18%) |
Oct 01, 2024 | 66.35 | 66.35 | 65.14 | 65.79 | 549,124 | -0.56(-0.84%) |
Sep 30, 2024 | 66.12 | 66.50 | 65.77 | 66.35 | 41,028 | +0.01(+0.02%) |
Sep 27, 2024 | 66.47 | 66.85 | 66.03 | 66.34 | 140,779 | +0.27(+0.41%) |
Sep 26, 2024 | 66.27 | 66.47 | 65.76 | 66.07 | 79,509 | +0.55(+0.84%) |
Sep 25, 2024 | 66.17 | 66.35 | 65.42 | 65.52 | 86,028 | -0.72(-1.08%) |
Sep 24, 2024 | 66.54 | 66.56 | 66.00 | 66.24 | 86,188 | +0.11(+0.17%) |
Sep 23, 2024 | 66.18 | 66.36 | 65.72 | 66.13 | 97,188 | +0.19(+0.29%) |
Sep 20, 2024 | 66.28 | 66.28 | 65.82 | 65.93 | 33,138 | -0.51(-0.77%) |
Sep 19, 2024 | 66.64 | 66.64 | 65.90 | 66.45 | 20,809 | +1.27(+1.94%) |
Sep 18, 2024 | 65.14 | 66.46 | 64.91 | 65.18 | 30,887 | +0.03(+0.05%) |
Sep 17, 2024 | 65.06 | 65.63 | 64.88 | 65.15 | 45,948 | +0.56(+0.86%) |
Sep 16, 2024 | 64.35 | 64.73 | 64.26 | 64.59 | 34,781 | +0.34(+0.53%) |
Sep 13, 2024 | 63.38 | 64.25 | 63.38 | 64.25 | 29,605 | +1.36(+2.17%) |
Sep 12, 2024 | 62.35 | 63.05 | 62.04 | 62.89 | 58,795 | +0.70(+1.12%) |
Sep 11, 2024 | 61.68 | 62.19 | 60.63 | 62.19 | 34,676 | +0.46(+0.74%) |
Sep 10, 2024 | 62.09 | 62.09 | 61.26 | 61.74 | 48,105 | -0.17(-0.27%) |
Sep 09, 2024 | 61.97 | 62.43 | 61.80 | 61.90 | 62,800 | +0.13(+0.21%) |
Sep 06, 2024 | 62.75 | 63.08 | 61.63 | 61.77 | 35,022 | -0.94(-1.49%) |
Sep 05, 2024 | 63.02 | 63.18 | 62.47 | 62.71 | 42,864 | -0.28(-0.44%) |
Sep 04, 2024 | 62.94 | 63.55 | 62.78 | 62.99 | 53,379 | -0.27(-0.43%) |
Sep 03, 2024 | 64.55 | 64.74 | 63.08 | 63.26 | 53,896 | -1.68(-2.59%) |
Aug 30, 2024 | 64.90 | 65.08 | 64.23 | 64.94 | 40,848 | +0.22(+0.34%) |
Aug 29, 2024 | 64.75 | 65.22 | 64.38 | 64.72 | 65,137 | +0.35(+0.54%) |
Aug 28, 2024 | 64.67 | 64.73 | 64.02 | 64.37 | 27,937 | -0.40(-0.62%) |
Aug 27, 2024 | 64.73 | 64.83 | 64.44 | 64.77 | 78,699 | -0.22(-0.34%) |
Aug 26, 2024 | 65.67 | 65.68 | 64.99 | 64.99 | 310,220 | -0.27(-0.41%) |
Aug 23, 2024 | 64.08 | 65.34 | 63.98 | 65.26 | 40,263 | +1.63(+2.57%) |
Aug 22, 2024 | 64.07 | 64.38 | 63.48 | 63.63 | 22,228 | -0.38(-0.59%) |
Aug 21, 2024 | 63.64 | 64.05 | 63.39 | 64.00 | 21,224 | +0.65(+1.02%) |
Aug 20, 2024 | 63.88 | 63.88 | 63.12 | 63.36 | 28,450 | -0.52(-0.81%) |
Aug 19, 2024 | 63.38 | 63.91 | 63.35 | 63.87 | 25,081 | +0.55(+0.87%) |
Aug 16, 2024 | 62.99 | 63.37 | 62.99 | 63.33 | 42,393 | +0.22(+0.35%) |
Aug 15, 2024 | 62.93 | 63.42 | 62.88 | 63.11 | 55,405 | +1.22(+1.96%) |
Aug 14, 2024 | 62.23 | 62.34 | 61.62 | 61.89 | 32,958 | +0.02(+0.03%) |
Aug 13, 2024 | 61.37 | 62.07 | 61.20 | 61.87 | 61,998 | +0.86(+1.40%) |
Aug 12, 2024 | 61.54 | 61.61 | 60.78 | 61.02 | 122,691 | -0.33(-0.54%) |
Aug 09, 2024 | 61.36 | 61.56 | 61.02 | 61.34 | 40,729 | -0.07(-0.11%) |
Aug 08, 2024 | 60.81 | 61.44 | 60.59 | 61.41 | 121,228 | +1.22(+2.02%) |
Aug 07, 2024 | 61.64 | 61.69 | 60.05 | 60.20 | 222,880 | -0.31(-0.51%) |
Aug 06, 2024 | 60.16 | 61.31 | 59.67 | 60.51 | 39,184 | +0.63(+1.05%) |
Aug 05, 2024 | 58.71 | 60.43 | 58.35 | 59.88 | 69,382 | -1.62(-2.64%) |
Aug 02, 2024 | 62.02 | 62.02 | 60.95 | 61.50 | 49,977 | -2.03(-3.20%) |