Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 59.51 | 59.51 | 59.14 | 59.41 | 1,274 | -0.50(-0.84%) |
Dec 20, 2024 | 60.35 | 60.44 | 59.85 | 59.91 | 3,472 | -0.02(-0.04%) |
Dec 19, 2024 | 60.52 | 60.52 | 59.85 | 59.93 | 1,961 | +0.70(+1.19%) |
Dec 18, 2024 | 61.63 | 61.63 | 59.23 | 59.23 | 603 | -2.11(-3.44%) |
Dec 17, 2024 | 61.46 | 61.46 | 61.21 | 61.34 | 1,991 | -0.87(-1.40%) |
Dec 16, 2024 | 62.50 | 62.50 | 62.21 | 62.21 | 961 | -0.35(-0.56%) |
Dec 13, 2024 | 62.48 | 62.56 | 62.25 | 62.56 | 2,003 | -0.14(-0.23%) |
Dec 12, 2024 | 63.26 | 63.26 | 62.70 | 62.70 | 923 | -0.48(-0.76%) |
Dec 11, 2024 | 63.30 | 63.30 | 63.07 | 63.18 | 798 | +0.26(+0.42%) |
Dec 10, 2024 | 63.13 | 63.38 | 62.92 | 62.92 | 920 | -0.38(-0.60%) |
Dec 09, 2024 | 64.06 | 64.08 | 63.30 | 63.30 | 2,579 | -0.89(-1.39%) |
Dec 06, 2024 | 64.06 | 64.19 | 64.06 | 64.19 | 493 | +0.41(+0.64%) |
Dec 05, 2024 | 63.97 | 64.00 | 63.78 | 63.78 | 2,289 | -0.60(-0.93%) |
Dec 04, 2024 | 64.42 | 64.43 | 64.39 | 64.39 | 1,205 | -0.29(-0.45%) |
Dec 03, 2024 | 65.59 | 65.76 | 64.52 | 64.68 | 23,157 | -0.78(-1.19%) |
Dec 02, 2024 | 65.58 | 65.72 | 65.37 | 65.46 | 5,478 | -0.12(-0.19%) |
Nov 29, 2024 | 65.62 | 65.73 | 65.58 | 65.58 | 567 | +0.14(+0.21%) |
Nov 27, 2024 | 65.80 | 65.80 | 65.42 | 65.45 | 4,832 | +0.01(+0.02%) |
Nov 26, 2024 | 65.30 | 65.68 | 65.19 | 65.43 | 5,124 | -0.26(-0.39%) |
Nov 25, 2024 | 66.16 | 66.16 | 65.69 | 65.69 | 1,107 | +0.58(+0.89%) |
Nov 22, 2024 | 64.51 | 65.44 | 64.51 | 65.11 | 1,197 | +0.61(+0.95%) |
Nov 21, 2024 | 64.43 | 64.58 | 64.43 | 64.50 | 2,562 | +1.04(+1.63%) |
Nov 20, 2024 | 63.65 | 63.89 | 63.46 | 63.46 | 2,249 | -0.29(-0.46%) |
Nov 19, 2024 | 62.98 | 63.78 | 62.97 | 63.75 | 2,280 | +0.05(+0.07%) |
Nov 18, 2024 | 63.82 | 64.02 | 63.57 | 63.71 | 4,798 | -0.07(-0.11%) |
Nov 15, 2024 | 63.75 | 63.87 | 63.52 | 63.78 | 1,988 | -0.02(-0.04%) |
Nov 14, 2024 | 64.60 | 64.60 | 63.67 | 63.80 | 16,902 | -0.68(-1.05%) |
Nov 13, 2024 | 65.46 | 65.46 | 64.45 | 64.48 | 2,561 | -0.65(-1.00%) |
Nov 12, 2024 | 66.29 | 66.29 | 65.00 | 65.13 | 2,294 | -2.04(-3.04%) |
Nov 11, 2024 | 66.66 | 67.23 | 66.31 | 67.17 | 5,092 | +1.22(+1.85%) |
Nov 08, 2024 | 65.19 | 66.01 | 65.19 | 65.95 | 17,296 | +0.85(+1.30%) |
Nov 07, 2024 | 65.13 | 65.37 | 65.07 | 65.10 | 1,201 | -0.11(-0.17%) |
Nov 06, 2024 | 62.68 | 65.35 | 62.68 | 65.21 | 15,983 | +3.49(+5.65%) |
Nov 05, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 378 | +1.35(+2.23%) |
Nov 04, 2024 | 59.99 | 60.66 | 59.99 | 60.37 | 1,828 | +0.44(+0.73%) |
Nov 01, 2024 | 60.28 | 60.28 | 59.85 | 59.93 | 617 | -0.02(-0.04%) |
Oct 31, 2024 | 60.28 | 60.28 | 59.96 | 59.96 | 541 | -0.67(-1.11%) |
Oct 30, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 162 | +0.28(+0.47%) |
Oct 29, 2024 | 59.89 | 60.35 | 59.89 | 60.35 | 503 | +0.09(+0.15%) |
Oct 28, 2024 | 60.53 | 60.53 | 60.26 | 60.26 | 1,491 | +0.52(+0.87%) |
Oct 25, 2024 | 59.72 | 59.79 | 59.72 | 59.74 | 631 | +0.02(+0.03%) |
Oct 24, 2024 | 59.78 | 59.78 | 59.56 | 59.72 | 1,542 | +0.08(+0.13%) |
Oct 23, 2024 | 59.54 | 59.71 | 59.32 | 59.64 | 5,537 | +0.01(+0.02%) |
Oct 22, 2024 | 60.01 | 60.01 | 59.63 | 59.63 | 914 | -0.63(-1.05%) |
Oct 21, 2024 | 61.13 | 61.13 | 60.26 | 60.26 | 387 | -0.91(-1.49%) |
Oct 18, 2024 | 61.24 | 61.24 | 61.17 | 61.17 | 1,172 | +0.81(+1.35%) |
Oct 17, 2024 | 60.33 | 60.45 | 60.33 | 60.36 | 1,167 | -0.29(-0.48%) |
Oct 16, 2024 | 60.38 | 60.87 | 60.38 | 60.65 | 2,656 | +0.48(+0.80%) |
Oct 15, 2024 | 60.00 | 60.46 | 60.00 | 60.17 | 1,878 | +0.80(+1.35%) |
Oct 14, 2024 | 59.34 | 59.41 | 59.34 | 59.37 | 1,041 | +0.41(+0.70%) |
Oct 11, 2024 | 58.35 | 58.98 | 58.35 | 58.96 | 2,625 | +0.65(+1.12%) |
Oct 10, 2024 | 58.22 | 58.50 | 57.97 | 58.31 | 3,555 | -0.40(-0.68%) |
Oct 09, 2024 | 58.43 | 59.01 | 58.43 | 58.70 | 937 | +0.38(+0.65%) |
Oct 08, 2024 | 58.36 | 58.36 | 58.25 | 58.33 | 737 | +0.30(+0.52%) |
Oct 07, 2024 | 58.50 | 58.59 | 58.02 | 58.02 | 1,167 | -1.04(-1.76%) |
Oct 04, 2024 | 59.10 | 59.15 | 58.87 | 59.06 | 2,055 | +0.47(+0.80%) |
Oct 03, 2024 | 59.22 | 59.22 | 58.53 | 58.59 | 2,871 | -0.85(-1.43%) |
Oct 02, 2024 | 59.47 | 59.60 | 59.44 | 59.44 | 1,156 | -0.11(-0.19%) |