Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.50 | 66.69 | 65.67 | 65.91 | 274,273 | -0.42(-0.63%) |
Oct 17, 2024 | 67.12 | 67.13 | 65.94 | 66.33 | 355,950 | -0.92(-1.37%) |
Oct 16, 2024 | 66.90 | 67.89 | 66.50 | 67.25 | 658,897 | +0.63(+0.95%) |
Oct 15, 2024 | 66.35 | 67.12 | 66.32 | 66.62 | 509,272 | +0.37(+0.56%) |
Oct 14, 2024 | 65.35 | 66.30 | 65.14 | 66.25 | 756,413 | +0.90(+1.38%) |
Oct 11, 2024 | 65.32 | 65.83 | 65.21 | 65.35 | 428,246 | +0.13(+0.20%) |
Oct 10, 2024 | 66.24 | 66.53 | 65.18 | 65.22 | 732,957 | -1.53(-2.29%) |
Oct 09, 2024 | 66.22 | 66.99 | 66.00 | 66.75 | 420,021 | +0.73(+1.11%) |
Oct 08, 2024 | 66.02 | 66.26 | 65.52 | 66.02 | 396,290 | +0.18(+0.27%) |
Oct 07, 2024 | 65.88 | 66.65 | 65.59 | 65.84 | 380,866 | -0.45(-0.68%) |
Oct 04, 2024 | 65.39 | 66.36 | 64.67 | 66.29 | 386,461 | +1.48(+2.28%) |
Oct 03, 2024 | 65.06 | 65.73 | 64.53 | 64.81 | 601,524 | -0.61(-0.93%) |
Oct 02, 2024 | 65.25 | 66.16 | 64.55 | 65.42 | 609,768 | -0.38(-0.58%) |
Oct 01, 2024 | 67.48 | 67.48 | 65.62 | 65.80 | 845,255 | -1.57(-2.33%) |
Sep 30, 2024 | 66.01 | 67.40 | 65.97 | 67.37 | 1,131,266 | +1.07(+1.61%) |
Sep 27, 2024 | 65.90 | 66.52 | 65.20 | 66.30 | 855,212 | +0.46(+0.70%) |
Sep 26, 2024 | 64.39 | 66.06 | 64.32 | 65.84 | 1,812,839 | +1.92(+3.00%) |
Sep 25, 2024 | 61.16 | 65.84 | 59.88 | 63.92 | 4,427,120 | +6.77(+11.85%) |
Sep 24, 2024 | 56.97 | 57.54 | 56.23 | 57.15 | 986,988 | +0.27(+0.47%) |
Sep 23, 2024 | 57.93 | 58.35 | 56.81 | 56.88 | 809,810 | -0.71(-1.23%) |
Sep 20, 2024 | 57.90 | 58.23 | 57.30 | 57.59 | 1,306,613 | -0.08(-0.14%) |
Sep 19, 2024 | 58.37 | 58.37 | 57.46 | 57.67 | 347,971 | +0.15(+0.26%) |
Sep 18, 2024 | 58.21 | 58.45 | 57.22 | 57.52 | 326,368 | -0.62(-1.07%) |
Sep 17, 2024 | 58.54 | 58.78 | 58.10 | 58.14 | 352,361 | -0.02(-0.03%) |
Sep 16, 2024 | 58.29 | 58.59 | 57.85 | 58.16 | 264,471 | +0.17(+0.29%) |
Sep 13, 2024 | 57.48 | 58.36 | 57.36 | 57.99 | 261,541 | +0.72(+1.26%) |
Sep 12, 2024 | 57.50 | 57.50 | 56.96 | 57.27 | 231,463 | +0.04(+0.07%) |
Sep 11, 2024 | 57.34 | 57.66 | 56.50 | 57.23 | 675,302 | -0.39(-0.68%) |
Sep 10, 2024 | 56.54 | 57.71 | 56.29 | 57.62 | 344,149 | +1.40(+2.49%) |
Sep 09, 2024 | 57.65 | 57.76 | 55.27 | 56.22 | 666,973 | -1.43(-2.48%) |
Sep 06, 2024 | 57.85 | 58.18 | 57.56 | 57.65 | 182,606 | -0.03(-0.05%) |
Sep 05, 2024 | 58.18 | 58.18 | 57.09 | 57.68 | 368,724 | -0.50(-0.86%) |
Sep 04, 2024 | 57.87 | 58.40 | 57.65 | 58.18 | 267,431 | +0.03(+0.05%) |
Sep 03, 2024 | 57.94 | 58.90 | 57.94 | 58.15 | 275,577 | +0.00(+0.00%) |
Aug 30, 2024 | 58.26 | 58.52 | 57.86 | 58.15 | 305,695 | +0.06(+0.11%) |
Aug 29, 2024 | 58.09 | 58.57 | 57.81 | 58.09 | 247,526 | +0.44(+0.76%) |
Aug 28, 2024 | 57.68 | 57.98 | 57.49 | 57.65 | 177,527 | -0.03(-0.05%) |
Aug 27, 2024 | 57.12 | 58.14 | 56.87 | 57.68 | 267,026 | +0.44(+0.77%) |
Aug 26, 2024 | 57.83 | 57.92 | 57.11 | 57.24 | 264,228 | -0.39(-0.67%) |
Aug 23, 2024 | 56.67 | 57.63 | 56.36 | 57.63 | 222,155 | +1.10(+1.94%) |
Aug 22, 2024 | 57.18 | 57.48 | 56.44 | 56.53 | 176,498 | -0.71(-1.24%) |
Aug 21, 2024 | 57.04 | 57.43 | 56.75 | 57.24 | 263,668 | +0.56(+0.99%) |
Aug 20, 2024 | 56.36 | 56.73 | 56.13 | 56.68 | 162,516 | +0.17(+0.30%) |
Aug 19, 2024 | 56.61 | 56.94 | 56.25 | 56.51 | 170,851 | +0.02(+0.04%) |
Aug 16, 2024 | 56.34 | 56.71 | 56.25 | 56.49 | 165,606 | -0.03(-0.05%) |
Aug 15, 2024 | 56.68 | 56.93 | 56.22 | 56.52 | 261,057 | +0.64(+1.14%) |
Aug 14, 2024 | 56.29 | 56.55 | 55.63 | 55.88 | 162,449 | -0.43(-0.76%) |
Aug 13, 2024 | 55.77 | 56.58 | 55.70 | 56.31 | 405,772 | +0.88(+1.58%) |
Aug 12, 2024 | 56.11 | 56.50 | 55.20 | 55.43 | 384,975 | -0.82(-1.45%) |
Aug 09, 2024 | 55.85 | 56.27 | 55.05 | 56.25 | 203,902 | +0.29(+0.52%) |
Aug 08, 2024 | 55.57 | 55.96 | 55.06 | 55.96 | 332,615 | +0.70(+1.26%) |
Aug 07, 2024 | 55.54 | 56.43 | 55.10 | 55.26 | 291,585 | +0.02(+0.04%) |
Aug 06, 2024 | 55.21 | 55.74 | 54.53 | 55.24 | 294,988 | +0.06(+0.11%) |
Aug 05, 2024 | 54.30 | 56.14 | 53.87 | 55.18 | 425,989 | -1.22(-2.16%) |
Aug 02, 2024 | 55.45 | 56.82 | 55.15 | 56.40 | 354,982 | -0.75(-1.31%) |
|