Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 65.86 | 67.27 | 65.86 | 66.66 | 5,736 | +0.60(+0.90%) |
Dec 19, 2024 | 66.87 | 66.87 | 66.06 | 66.06 | 12,195 | -0.30(-0.45%) |
Dec 18, 2024 | 68.46 | 68.59 | 66.36 | 66.36 | 8,253 | -2.07(-3.02%) |
Dec 17, 2024 | 68.82 | 68.82 | 68.30 | 68.43 | 2,852 | -0.62(-0.90%) |
Dec 16, 2024 | 68.88 | 69.19 | 68.88 | 69.05 | 9,190 | +0.20(+0.29%) |
Dec 13, 2024 | 69.04 | 69.26 | 68.76 | 68.85 | 12,449 | -0.16(-0.23%) |
Dec 12, 2024 | 69.35 | 69.35 | 69.01 | 69.01 | 8,692 | -0.33(-0.48%) |
Dec 11, 2024 | 69.29 | 69.44 | 69.29 | 69.34 | 6,059 | +0.54(+0.79%) |
Dec 10, 2024 | 69.01 | 69.13 | 68.80 | 68.80 | 9,823 | -0.32(-0.47%) |
Dec 09, 2024 | 69.57 | 69.57 | 69.12 | 69.12 | 2,648 | -0.45(-0.65%) |
Dec 06, 2024 | 69.63 | 69.63 | 69.45 | 69.57 | 18,965 | +0.25(+0.36%) |
Dec 05, 2024 | 69.64 | 69.64 | 69.32 | 69.32 | 8,013 | -0.27(-0.39%) |
Dec 04, 2024 | 69.36 | 69.59 | 69.33 | 69.59 | 4,211 | +0.31(+0.44%) |
Dec 03, 2024 | 69.12 | 69.34 | 69.11 | 69.28 | 5,363 | -0.12(-0.17%) |
Dec 02, 2024 | 69.33 | 69.48 | 69.15 | 69.40 | 53,381 | +0.22(+0.32%) |
Nov 29, 2024 | 69.02 | 69.32 | 69.02 | 69.18 | 878 | +0.34(+0.49%) |
Nov 27, 2024 | 69.05 | 69.11 | 68.77 | 68.84 | 9,155 | -0.26(-0.38%) |
Nov 26, 2024 | 68.93 | 69.10 | 68.81 | 69.10 | 9,187 | +0.08(+0.11%) |
Nov 25, 2024 | 68.75 | 69.22 | 68.75 | 69.02 | 7,864 | +0.79(+1.16%) |
Nov 22, 2024 | 67.68 | 68.23 | 67.68 | 68.23 | 11,909 | +0.54(+0.79%) |
Nov 21, 2024 | 67.03 | 67.81 | 66.93 | 67.69 | 16,147 | +0.65(+0.97%) |
Nov 20, 2024 | 66.57 | 67.04 | 66.55 | 67.04 | 10,777 | -0.01(-0.01%) |
Nov 19, 2024 | 66.59 | 67.12 | 66.45 | 67.05 | 28,279 | +0.05(+0.07%) |
Nov 18, 2024 | 66.94 | 67.19 | 66.81 | 67.00 | 17,020 | +0.23(+0.34%) |
Nov 15, 2024 | 67.27 | 67.27 | 66.63 | 66.77 | 11,448 | -0.79(-1.17%) |
Nov 14, 2024 | 68.01 | 68.04 | 67.56 | 67.56 | 6,454 | -0.41(-0.60%) |
Nov 13, 2024 | 68.10 | 68.30 | 67.97 | 67.97 | 2,868 | -0.13(-0.20%) |
Nov 12, 2024 | 68.20 | 68.26 | 67.93 | 68.10 | 20,871 | -0.35(-0.51%) |
Nov 11, 2024 | 68.60 | 68.60 | 68.45 | 68.45 | 651 | +0.22(+0.32%) |
Nov 08, 2024 | 68.02 | 68.41 | 68.02 | 68.23 | 7,774 | +0.18(+0.26%) |
Nov 07, 2024 | 67.99 | 68.18 | 67.96 | 68.05 | 9,435 | +0.24(+0.35%) |
Nov 06, 2024 | 67.06 | 67.82 | 67.06 | 67.81 | 3,815 | +2.33(+3.56%) |
Nov 05, 2024 | 64.97 | 65.48 | 64.97 | 65.48 | 23,753 | +0.90(+1.39%) |
Nov 04, 2024 | 64.74 | 64.92 | 64.59 | 64.59 | 1,836 | -0.16(-0.24%) |
Nov 01, 2024 | 64.81 | 65.20 | 64.74 | 64.74 | 3,567 | +0.10(+0.16%) |
Oct 31, 2024 | 65.26 | 65.26 | 64.64 | 64.64 | 4,581 | -1.03(-1.58%) |
Oct 30, 2024 | 66.12 | 66.12 | 65.67 | 65.67 | 2,085 | -0.12(-0.18%) |
Oct 29, 2024 | 65.46 | 65.94 | 65.46 | 65.79 | 7,792 | +0.03(+0.04%) |
Oct 28, 2024 | 65.83 | 65.87 | 65.76 | 65.76 | 6,357 | +0.48(+0.74%) |
Oct 25, 2024 | 65.89 | 65.89 | 65.24 | 65.28 | 3,539 | -0.18(-0.28%) |
Oct 24, 2024 | 65.34 | 65.46 | 65.32 | 65.46 | 3,440 | +0.24(+0.36%) |
Oct 23, 2024 | 65.43 | 65.70 | 64.97 | 65.23 | 10,217 | -0.59(-0.90%) |
Oct 22, 2024 | 65.60 | 65.87 | 65.60 | 65.82 | 11,187 | -0.03(-0.05%) |
Oct 21, 2024 | 66.20 | 66.27 | 65.84 | 65.86 | 5,886 | -0.54(-0.81%) |
Oct 18, 2024 | 66.33 | 66.47 | 66.33 | 66.39 | 2,607 | +0.13(+0.19%) |
Oct 17, 2024 | 66.36 | 66.44 | 66.27 | 66.27 | 8,205 | -0.00(-0.01%) |
Oct 16, 2024 | 66.02 | 66.33 | 66.01 | 66.27 | 2,891 | +0.35(+0.53%) |
Oct 15, 2024 | 66.50 | 66.50 | 65.91 | 65.92 | 17,276 | -0.36(-0.54%) |
Oct 14, 2024 | 65.95 | 66.37 | 65.95 | 66.28 | 13,973 | +0.54(+0.82%) |
Oct 11, 2024 | 65.06 | 65.75 | 65.06 | 65.74 | 5,776 | +0.68(+1.05%) |
Oct 10, 2024 | 65.06 | 65.15 | 64.91 | 65.06 | 4,229 | -0.26(-0.40%) |
Oct 09, 2024 | 65.00 | 65.32 | 65.00 | 65.32 | 10,941 | +0.50(+0.77%) |
Oct 08, 2024 | 64.52 | 64.82 | 64.52 | 64.82 | 6,820 | +0.53(+0.82%) |
Oct 07, 2024 | 64.64 | 64.64 | 64.17 | 64.29 | 8,351 | -0.65(-1.00%) |
Oct 04, 2024 | 64.81 | 64.94 | 64.51 | 64.94 | 5,847 | +0.60(+0.93%) |
Oct 03, 2024 | 64.12 | 64.42 | 64.11 | 64.34 | 4,548 | -0.23(-0.36%) |
Oct 02, 2024 | 64.40 | 64.73 | 64.25 | 64.57 | 20,176 | -0.07(-0.11%) |