Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 65.94 | 66.17 | 65.91 | 66.09 | 18,610 | +0.24(+0.36%) |
Oct 15, 2024 | 66.49 | 66.50 | 65.81 | 65.85 | 32,989 | -0.51(-0.77%) |
Oct 14, 2024 | 66.00 | 66.51 | 66.00 | 66.36 | 309,531 | +0.58(+0.88%) |
Oct 11, 2024 | 65.44 | 65.81 | 65.44 | 65.78 | 14,871 | +0.39(+0.60%) |
Oct 10, 2024 | 65.23 | 65.43 | 65.23 | 65.39 | 17,477 | -0.10(-0.15%) |
Oct 09, 2024 | 65.13 | 65.53 | 65.13 | 65.49 | 11,118 | +0.45(+0.69%) |
Oct 08, 2024 | 64.66 | 65.12 | 64.65 | 65.04 | 18,333 | +0.61(+0.95%) |
Oct 07, 2024 | 64.87 | 64.89 | 64.31 | 64.43 | 16,924 | -0.61(-0.94%) |
Oct 04, 2024 | 65.01 | 65.04 | 64.56 | 65.04 | 13,400 | +0.45(+0.70%) |
Oct 03, 2024 | 64.47 | 64.77 | 64.42 | 64.59 | 33,256 | -0.05(-0.08%) |
Oct 02, 2024 | 64.41 | 64.68 | 64.19 | 64.64 | 25,714 | +0.12(+0.19%) |
Oct 01, 2024 | 64.91 | 64.91 | 64.14 | 64.52 | 28,099 | -0.38(-0.59%) |
Sep 30, 2024 | 64.57 | 65.00 | 64.35 | 64.90 | 85,768 | +0.29(+0.45%) |
Sep 27, 2024 | 64.86 | 64.98 | 64.59 | 64.61 | 17,397 | -0.16(-0.25%) |
Sep 26, 2024 | 64.91 | 64.91 | 64.52 | 64.77 | 15,386 | +0.34(+0.53%) |
Sep 25, 2024 | 64.62 | 64.68 | 64.35 | 64.43 | 28,189 | -0.19(-0.29%) |
Sep 24, 2024 | 64.52 | 64.62 | 64.26 | 64.62 | 101,930 | +0.23(+0.35%) |
Sep 23, 2024 | 64.41 | 64.42 | 64.24 | 64.39 | 44,731 | +0.19(+0.30%) |
Sep 20, 2024 | 64.21 | 64.34 | 64.01 | 64.20 | 22,199 | -0.10(-0.15%) |
Sep 19, 2024 | 64.45 | 64.50 | 64.16 | 64.30 | 28,223 | +1.01(+1.59%) |
Sep 18, 2024 | 63.68 | 63.96 | 63.29 | 63.29 | 18,468 | -0.24(-0.38%) |
Sep 17, 2024 | 63.85 | 63.86 | 63.36 | 63.53 | 47,383 | -0.01(-0.02%) |
Sep 16, 2024 | 63.40 | 63.59 | 63.24 | 63.54 | 14,364 | +0.04(+0.06%) |
Sep 13, 2024 | 63.22 | 63.54 | 63.22 | 63.50 | 23,524 | +0.45(+0.71%) |
Sep 12, 2024 | 62.56 | 63.11 | 62.48 | 63.05 | 14,661 | +0.45(+0.72%) |
Sep 11, 2024 | 62.08 | 62.63 | 61.04 | 62.60 | 17,481 | +0.62(+1.00%) |
Sep 10, 2024 | 61.88 | 62.04 | 61.65 | 61.99 | 15,694 | +0.24(+0.39%) |
Sep 09, 2024 | 61.40 | 61.83 | 61.39 | 61.75 | 19,904 | +0.67(+1.09%) |
Sep 06, 2024 | 61.91 | 61.98 | 60.99 | 61.08 | 36,133 | -0.84(-1.35%) |
Sep 05, 2024 | 62.20 | 62.35 | 61.70 | 61.92 | 22,843 | -0.35(-0.56%) |
Sep 04, 2024 | 62.22 | 62.46 | 62.10 | 62.26 | 23,664 | +0.02(+0.03%) |
Sep 03, 2024 | 63.27 | 63.27 | 62.14 | 62.25 | 73,357 | -1.42(-2.23%) |
Aug 30, 2024 | 63.43 | 63.68 | 63.14 | 63.67 | 24,415 | +0.53(+0.84%) |
Aug 29, 2024 | 63.53 | 63.76 | 63.14 | 63.14 | 25,649 | -0.04(-0.06%) |
Aug 28, 2024 | 63.49 | 63.54 | 62.87 | 63.18 | 24,056 | -0.27(-0.42%) |
Aug 27, 2024 | 63.11 | 63.52 | 63.11 | 63.45 | 17,923 | +0.18(+0.28%) |
Aug 26, 2024 | 63.60 | 63.65 | 63.17 | 63.27 | 20,221 | -0.20(-0.31%) |
Aug 23, 2024 | 63.16 | 63.53 | 63.05 | 63.47 | 19,814 | +0.75(+1.19%) |
Aug 22, 2024 | 63.52 | 63.54 | 62.67 | 62.72 | 26,908 | -0.58(-0.91%) |
Aug 21, 2024 | 63.13 | 63.33 | 63.05 | 63.30 | 11,851 | +0.26(+0.41%) |
Aug 20, 2024 | 63.08 | 63.33 | 62.94 | 63.04 | 54,769 | -0.09(-0.14%) |
Aug 19, 2024 | 62.59 | 63.13 | 62.59 | 63.13 | 56,354 | +0.56(+0.89%) |
Aug 16, 2024 | 62.33 | 62.68 | 62.33 | 62.57 | 26,402 | +0.10(+0.16%) |
Aug 15, 2024 | 62.21 | 62.55 | 62.15 | 62.47 | 17,844 | +0.80(+1.29%) |
Aug 14, 2024 | 61.57 | 61.81 | 61.31 | 61.68 | 23,153 | +0.20(+0.32%) |
Aug 13, 2024 | 60.80 | 61.48 | 60.80 | 61.48 | 17,949 | +1.14(+1.88%) |
Aug 12, 2024 | 60.54 | 60.62 | 60.22 | 60.34 | 20,283 | -0.08(-0.13%) |
Aug 09, 2024 | 60.03 | 60.49 | 60.01 | 60.42 | 17,889 | +0.32(+0.52%) |
Aug 08, 2024 | 59.39 | 60.15 | 59.24 | 60.10 | 30,694 | +1.37(+2.33%) |
Aug 07, 2024 | 59.84 | 60.07 | 58.69 | 58.74 | 30,756 | -0.45(-0.76%) |
Aug 06, 2024 | 58.93 | 60.08 | 58.85 | 59.18 | 165,948 | +0.45(+0.76%) |
Aug 05, 2024 | 57.99 | 59.36 | 57.85 | 58.74 | 103,101 | -1.68(-2.79%) |
Aug 02, 2024 | 60.39 | 60.71 | 59.78 | 60.42 | 42,538 | -0.70(-1.14%) |