Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 68.06 | 68.48 | 68.01 | 68.34 | 12,048 | +0.49(+0.72%) |
Oct 11, 2024 | 67.44 | 67.90 | 67.44 | 67.85 | 14,324 | +0.43(+0.64%) |
Oct 10, 2024 | 67.30 | 67.46 | 67.28 | 67.42 | 9,133 | -0.11(-0.16%) |
Oct 09, 2024 | 67.05 | 67.56 | 67.05 | 67.53 | 12,099 | +0.48(+0.72%) |
Oct 08, 2024 | 66.78 | 67.09 | 66.74 | 67.05 | 14,569 | +0.68(+1.02%) |
Oct 07, 2024 | 66.84 | 66.87 | 66.31 | 66.37 | 33,193 | -0.64(-0.96%) |
Oct 04, 2024 | 66.87 | 67.01 | 66.46 | 67.01 | 11,697 | +0.60(+0.91%) |
Oct 03, 2024 | 66.35 | 66.49 | 66.16 | 66.41 | 9,682 | -0.11(-0.17%) |
Oct 02, 2024 | 66.31 | 66.61 | 66.10 | 66.52 | 20,385 | +0.05(+0.08%) |
Oct 01, 2024 | 66.88 | 66.88 | 66.31 | 66.47 | 32,958 | -0.57(-0.85%) |
Sep 30, 2024 | 66.75 | 67.11 | 66.44 | 67.04 | 29,483 | +0.26(+0.39%) |
Sep 27, 2024 | 67.13 | 67.15 | 66.78 | 66.78 | 90,422 | -0.18(-0.27%) |
Sep 26, 2024 | 67.21 | 67.21 | 66.73 | 66.96 | 110,233 | +0.26(+0.39%) |
Sep 25, 2024 | 66.83 | 66.88 | 66.54 | 66.70 | 8,291 | -0.08(-0.12%) |
Sep 24, 2024 | 66.75 | 66.78 | 66.43 | 66.78 | 133,575 | +0.17(+0.26%) |
Sep 23, 2024 | 66.53 | 66.66 | 66.48 | 66.61 | 13,028 | +0.17(+0.25%) |
Sep 20, 2024 | 66.36 | 66.56 | 66.18 | 66.44 | 563,803 | -0.13(-0.19%) |
Sep 19, 2024 | 66.50 | 66.78 | 66.41 | 66.57 | 20,723 | +1.16(+1.77%) |
Sep 18, 2024 | 65.61 | 66.08 | 65.42 | 65.42 | 24,367 | -0.19(-0.29%) |
Sep 17, 2024 | 65.85 | 65.97 | 65.36 | 65.61 | 13,281 | +0.03(+0.05%) |
Sep 16, 2024 | 65.43 | 65.59 | 65.29 | 65.58 | 11,854 | +0.09(+0.14%) |
Sep 13, 2024 | 65.36 | 65.60 | 65.31 | 65.49 | 23,137 | +0.34(+0.52%) |
Sep 12, 2024 | 64.66 | 65.17 | 64.52 | 65.15 | 18,327 | +0.50(+0.77%) |
Sep 11, 2024 | 63.93 | 64.67 | 62.93 | 64.65 | 19,990 | +0.71(+1.11%) |
Sep 10, 2024 | 63.83 | 63.97 | 63.33 | 63.94 | 12,554 | +0.29(+0.45%) |
Sep 09, 2024 | 63.47 | 63.65 | 63.33 | 63.65 | 25,268 | +0.73(+1.16%) |
Sep 06, 2024 | 64.09 | 64.17 | 62.83 | 62.92 | 13,222 | -1.04(-1.62%) |
Sep 05, 2024 | 64.17 | 64.48 | 63.78 | 63.96 | 16,599 | -0.25(-0.39%) |
Sep 04, 2024 | 64.11 | 64.56 | 64.02 | 64.21 | 24,657 | -0.11(-0.17%) |
Sep 03, 2024 | 65.32 | 65.32 | 64.03 | 64.32 | 41,846 | -1.43(-2.17%) |
Aug 30, 2024 | 65.38 | 65.75 | 64.96 | 65.75 | 9,641 | +0.72(+1.10%) |
Aug 29, 2024 | 65.26 | 65.67 | 65.00 | 65.03 | 28,105 | +0.00(+0.00%) |
Aug 28, 2024 | 65.39 | 65.40 | 64.69 | 65.03 | 16,860 | -0.41(-0.62%) |
Aug 27, 2024 | 65.12 | 65.50 | 65.07 | 65.44 | 16,373 | +0.10(+0.15%) |
Aug 26, 2024 | 65.68 | 65.68 | 65.25 | 65.34 | 16,791 | -0.21(-0.32%) |
Aug 23, 2024 | 65.19 | 65.59 | 65.02 | 65.55 | 11,044 | +0.72(+1.11%) |
Aug 22, 2024 | 65.60 | 65.60 | 64.69 | 64.83 | 60,110 | -0.57(-0.87%) |
Aug 21, 2024 | 65.18 | 65.40 | 65.05 | 65.40 | 19,845 | +0.32(+0.49%) |
Aug 20, 2024 | 65.19 | 65.33 | 64.96 | 65.08 | 28,356 | -0.13(-0.20%) |
Aug 19, 2024 | 64.59 | 65.21 | 64.59 | 65.21 | 9,557 | +0.66(+1.02%) |
Aug 16, 2024 | 64.28 | 64.66 | 64.28 | 64.55 | 24,231 | +0.09(+0.14%) |
Aug 15, 2024 | 64.05 | 64.46 | 64.05 | 64.46 | 10,321 | +1.06(+1.67%) |
Aug 14, 2024 | 63.20 | 63.40 | 63.00 | 63.40 | 21,695 | +0.24(+0.38%) |
Aug 13, 2024 | 62.57 | 63.16 | 62.55 | 63.16 | 24,417 | +1.05(+1.69%) |
Aug 12, 2024 | 62.17 | 62.36 | 61.92 | 62.12 | 33,368 | +0.04(+0.07%) |
Aug 09, 2024 | 61.75 | 62.21 | 61.73 | 62.07 | 75,373 | +0.29(+0.46%) |
Aug 08, 2024 | 61.02 | 61.86 | 60.92 | 61.79 | 23,008 | +1.45(+2.40%) |
Aug 07, 2024 | 61.78 | 61.81 | 60.34 | 60.34 | 35,800 | -0.42(-0.69%) |
Aug 06, 2024 | 60.39 | 61.62 | 60.39 | 60.76 | 41,302 | +0.58(+0.96%) |
Aug 05, 2024 | 60.15 | 60.84 | 59.82 | 60.18 | 33,316 | -1.86(-3.00%) |
Aug 02, 2024 | 62.31 | 62.42 | 61.54 | 62.05 | 33,239 | -1.14(-1.80%) |