Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.90 | 66.11 | 65.56 | 65.63 | 141,844 | -0.30(-0.46%) |
Oct 17, 2024 | 66.90 | 66.90 | 65.93 | 65.93 | 48,042 | -1.28(-1.90%) |
Oct 16, 2024 | 65.86 | 67.38 | 65.64 | 67.21 | 64,208 | +1.99(+3.05%) |
Oct 15, 2024 | 64.76 | 66.79 | 64.76 | 65.22 | 67,341 | +0.63(+0.98%) |
Oct 14, 2024 | 63.47 | 65.69 | 63.47 | 64.59 | 49,583 | +1.37(+2.17%) |
Oct 11, 2024 | 62.11 | 63.77 | 62.11 | 63.22 | 43,557 | +1.10(+1.77%) |
Oct 10, 2024 | 62.52 | 62.59 | 61.64 | 62.12 | 67,179 | -1.00(-1.58%) |
Oct 09, 2024 | 62.51 | 64.38 | 62.51 | 63.12 | 56,108 | +0.17(+0.27%) |
Oct 08, 2024 | 62.47 | 63.01 | 62.18 | 62.95 | 51,660 | +0.61(+0.98%) |
Oct 07, 2024 | 63.11 | 63.29 | 61.86 | 62.34 | 70,367 | -1.03(-1.63%) |
Oct 04, 2024 | 63.18 | 63.49 | 60.50 | 63.37 | 51,164 | +0.08(+0.13%) |
Oct 03, 2024 | 63.81 | 64.11 | 63.29 | 63.29 | 39,575 | -0.66(-1.03%) |
Oct 02, 2024 | 64.44 | 64.81 | 63.80 | 63.95 | 44,180 | -0.93(-1.43%) |
Oct 01, 2024 | 65.24 | 65.85 | 64.21 | 64.88 | 64,983 | -0.36(-0.55%) |
Sep 30, 2024 | 64.32 | 65.59 | 64.32 | 65.24 | 81,213 | +0.57(+0.88%) |
Sep 27, 2024 | 64.32 | 64.94 | 63.81 | 64.67 | 55,397 | +1.00(+1.57%) |
Sep 26, 2024 | 64.59 | 65.02 | 63.48 | 63.67 | 73,386 | -0.58(-0.90%) |
Sep 25, 2024 | 64.63 | 65.34 | 63.40 | 64.25 | 112,099 | -0.27(-0.42%) |
Sep 24, 2024 | 65.53 | 65.61 | 64.51 | 64.52 | 61,062 | -1.23(-1.87%) |
Sep 23, 2024 | 65.42 | 66.11 | 65.11 | 65.75 | 112,558 | +0.65(+1.00%) |
Sep 20, 2024 | 67.44 | 67.44 | 63.73 | 65.10 | 654,538 | -2.28(-3.38%) |
Sep 19, 2024 | 67.61 | 67.78 | 65.89 | 67.38 | 96,374 | +0.16(+0.24%) |
Sep 18, 2024 | 67.41 | 68.64 | 66.76 | 67.22 | 114,206 | -0.37(-0.55%) |
Sep 17, 2024 | 67.96 | 68.58 | 67.07 | 67.59 | 126,403 | +0.15(+0.22%) |
Sep 16, 2024 | 65.18 | 67.53 | 64.72 | 67.44 | 152,384 | +2.68(+4.14%) |
Sep 13, 2024 | 63.67 | 64.80 | 63.12 | 64.76 | 54,662 | +1.82(+2.89%) |
Sep 12, 2024 | 62.40 | 63.15 | 61.16 | 62.94 | 103,322 | +1.15(+1.86%) |
Sep 11, 2024 | 63.80 | 63.80 | 61.59 | 61.79 | 50,085 | -2.56(-3.98%) |
Sep 10, 2024 | 62.53 | 64.51 | 61.79 | 64.35 | 89,142 | +1.97(+3.16%) |
Sep 09, 2024 | 61.80 | 62.46 | 61.35 | 62.38 | 63,668 | +0.36(+0.58%) |
Sep 06, 2024 | 63.10 | 63.10 | 61.97 | 62.02 | 43,790 | -0.88(-1.40%) |
Sep 05, 2024 | 63.30 | 63.35 | 62.62 | 62.90 | 45,356 | +0.05(+0.08%) |
Sep 04, 2024 | 62.72 | 63.31 | 62.32 | 62.85 | 50,814 | +0.13(+0.21%) |
Sep 03, 2024 | 62.27 | 63.41 | 62.22 | 62.72 | 82,694 | -0.29(-0.46%) |
Aug 30, 2024 | 62.69 | 63.60 | 61.88 | 63.01 | 96,810 | +0.34(+0.54%) |
Aug 29, 2024 | 63.34 | 63.75 | 62.59 | 62.67 | 114,105 | -0.03(-0.05%) |
Aug 28, 2024 | 62.35 | 63.80 | 61.80 | 62.70 | 139,681 | +0.20(+0.32%) |
Aug 27, 2024 | 61.46 | 62.92 | 61.40 | 62.50 | 118,005 | +0.60(+0.97%) |
Aug 26, 2024 | 61.70 | 62.70 | 61.38 | 61.90 | 97,354 | +0.82(+1.34%) |
Aug 23, 2024 | 59.66 | 61.13 | 59.24 | 61.08 | 104,001 | +1.66(+2.79%) |
Aug 22, 2024 | 61.27 | 61.42 | 59.39 | 59.42 | 140,274 | -1.94(-3.16%) |
Aug 21, 2024 | 61.03 | 61.62 | 60.48 | 61.36 | 57,538 | +0.49(+0.80%) |
Aug 20, 2024 | 61.46 | 61.55 | 60.48 | 60.87 | 45,608 | -0.84(-1.36%) |
Aug 19, 2024 | 60.93 | 62.05 | 60.87 | 61.71 | 71,030 | +0.57(+0.93%) |
Aug 16, 2024 | 60.69 | 61.58 | 60.19 | 61.14 | 94,902 | +0.28(+0.46%) |
Aug 15, 2024 | 61.49 | 61.97 | 60.54 | 60.86 | 58,979 | -0.08(-0.12%) |
Aug 14, 2024 | 61.22 | 61.22 | 60.27 | 60.94 | 62,468 | -0.24(-0.39%) |
Aug 13, 2024 | 60.41 | 61.20 | 59.85 | 61.17 | 68,050 | +1.58(+2.65%) |
Aug 12, 2024 | 60.44 | 60.44 | 58.46 | 59.59 | 134,749 | -1.03(-1.71%) |
Aug 09, 2024 | 61.07 | 63.00 | 59.59 | 60.63 | 66,242 | -0.30(-0.49%) |
Aug 08, 2024 | 61.33 | 61.88 | 60.75 | 60.93 | 54,761 | +0.02(+0.03%) |
Aug 07, 2024 | 61.86 | 61.86 | 60.77 | 60.91 | 66,079 | +0.02(+0.03%) |
Aug 06, 2024 | 62.56 | 62.67 | 60.73 | 60.89 | 130,343 | -1.91(-3.04%) |
Aug 05, 2024 | 61.76 | 63.64 | 61.76 | 62.80 | 147,377 | -3.71(-5.58%) |
Aug 02, 2024 | 65.10 | 67.18 | 65.10 | 66.51 | 149,393 | +0.93(+1.41%) |