Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.05 | 65.06 | 64.62 | 64.91 | 1,026,513 | -0.09(-0.14%) |
Oct 17, 2024 | 65.06 | 65.21 | 64.55 | 65.00 | 1,073,091 | +0.55(+0.85%) |
Oct 16, 2024 | 65.19 | 65.30 | 64.37 | 64.45 | 1,632,123 | -0.28(-0.43%) |
Oct 15, 2024 | 65.08 | 65.22 | 64.58 | 64.73 | 2,261,774 | -3.38(-4.96%) |
Oct 14, 2024 | 68.18 | 68.46 | 67.92 | 68.11 | 887,327 | -0.17(-0.25%) |
Oct 11, 2024 | 68.19 | 68.58 | 68.06 | 68.28 | 1,793,588 | -0.18(-0.26%) |
Oct 10, 2024 | 68.36 | 68.48 | 68.04 | 68.46 | 735,999 | +0.42(+0.62%) |
Oct 09, 2024 | 67.51 | 68.13 | 67.41 | 68.04 | 737,432 | -0.17(-0.25%) |
Oct 08, 2024 | 68.80 | 68.80 | 67.88 | 68.21 | 1,113,384 | -1.23(-1.77%) |
Oct 07, 2024 | 69.11 | 69.79 | 69.05 | 69.44 | 1,302,349 | +0.84(+1.22%) |
Oct 04, 2024 | 68.86 | 69.14 | 68.45 | 68.60 | 1,968,824 | +0.72(+1.06%) |
Oct 03, 2024 | 67.39 | 68.02 | 67.31 | 67.88 | 2,072,516 | +0.60(+0.89%) |
Oct 02, 2024 | 67.43 | 67.53 | 66.49 | 67.28 | 2,725,876 | +1.60(+2.44%) |
Oct 01, 2024 | 64.86 | 65.98 | 64.78 | 65.68 | 2,422,677 | +1.06(+1.64%) |
Sep 30, 2024 | 65.19 | 65.44 | 64.43 | 64.62 | 2,824,602 | -1.53(-2.31%) |
Sep 27, 2024 | 66.00 | 66.37 | 65.57 | 66.15 | 1,373,898 | +0.48(+0.73%) |
Sep 26, 2024 | 65.23 | 66.42 | 65.12 | 65.67 | 2,513,586 | -0.99(-1.49%) |
Sep 25, 2024 | 68.30 | 68.37 | 66.66 | 66.66 | 2,001,188 | -2.02(-2.94%) |
Sep 24, 2024 | 69.38 | 69.44 | 68.59 | 68.68 | 1,448,575 | +0.38(+0.56%) |
Sep 23, 2024 | 68.35 | 68.86 | 67.93 | 68.30 | 1,182,132 | +0.08(+0.12%) |
Sep 20, 2024 | 68.57 | 68.61 | 67.78 | 68.22 | 1,351,705 | -0.05(-0.07%) |
Sep 19, 2024 | 68.47 | 68.93 | 68.18 | 68.27 | 1,326,073 | +1.09(+1.62%) |
Sep 18, 2024 | 67.37 | 68.07 | 66.99 | 67.18 | 1,365,086 | -0.28(-0.41%) |
Sep 17, 2024 | 67.44 | 67.75 | 67.06 | 67.46 | 1,672,891 | +0.23(+0.34%) |
Sep 16, 2024 | 67.04 | 67.36 | 66.96 | 67.23 | 1,125,882 | +0.43(+0.65%) |
Sep 13, 2024 | 66.78 | 66.96 | 66.42 | 66.80 | 1,821,957 | +0.32(+0.48%) |
Sep 12, 2024 | 65.84 | 66.57 | 65.65 | 66.48 | 1,262,129 | +0.96(+1.46%) |
Sep 11, 2024 | 65.56 | 65.86 | 64.85 | 65.52 | 1,639,306 | +0.44(+0.68%) |
Sep 10, 2024 | 65.90 | 65.90 | 64.00 | 65.08 | 1,334,334 | -1.44(-2.17%) |
Sep 09, 2024 | 65.87 | 66.89 | 65.84 | 66.52 | 947,370 | +1.06(+1.61%) |
Sep 06, 2024 | 66.21 | 66.31 | 65.11 | 65.46 | 896,537 | -0.50(-0.76%) |
Sep 05, 2024 | 66.65 | 66.71 | 65.92 | 65.97 | 1,149,660 | +0.33(+0.50%) |
Sep 04, 2024 | 66.20 | 66.71 | 65.53 | 65.64 | 1,271,099 | -0.39(-0.60%) |
Sep 03, 2024 | 66.86 | 66.86 | 65.94 | 66.03 | 1,193,170 | -2.09(-3.07%) |
Aug 30, 2024 | 68.36 | 68.48 | 67.64 | 68.13 | 1,127,051 | -0.59(-0.86%) |
Aug 29, 2024 | 68.53 | 68.83 | 68.26 | 68.72 | 764,409 | +0.09(+0.13%) |
Aug 28, 2024 | 68.53 | 68.80 | 68.35 | 68.63 | 578,542 | -0.65(-0.94%) |
Aug 27, 2024 | 69.45 | 69.48 | 68.90 | 69.28 | 2,692,201 | -0.25(-0.35%) |
Aug 26, 2024 | 69.26 | 69.61 | 69.20 | 69.53 | 2,288,076 | +0.68(+0.99%) |
Aug 23, 2024 | 67.92 | 68.86 | 67.90 | 68.85 | 890,537 | +1.26(+1.87%) |
Aug 22, 2024 | 67.73 | 67.83 | 67.46 | 67.59 | 844,719 | -0.34(-0.49%) |
Aug 21, 2024 | 68.16 | 68.39 | 67.86 | 67.92 | 921,735 | +0.14(+0.20%) |
Aug 20, 2024 | 68.40 | 68.40 | 67.74 | 67.78 | 931,796 | -0.38(-0.55%) |
Aug 19, 2024 | 68.58 | 68.97 | 68.15 | 68.16 | 858,224 | +0.38(+0.55%) |
Aug 16, 2024 | 67.45 | 67.92 | 67.30 | 67.78 | 661,360 | +0.28(+0.41%) |
Aug 15, 2024 | 67.54 | 67.81 | 67.31 | 67.51 | 845,824 | +0.42(+0.63%) |
Aug 14, 2024 | 66.91 | 67.23 | 66.85 | 67.08 | 491,356 | +0.32(+0.47%) |
Aug 13, 2024 | 66.30 | 66.82 | 66.02 | 66.77 | 948,804 | +0.16(+0.24%) |
Aug 12, 2024 | 66.80 | 66.91 | 66.29 | 66.61 | 740,298 | +0.32(+0.48%) |
Aug 09, 2024 | 65.83 | 66.51 | 65.70 | 66.29 | 691,901 | +0.38(+0.57%) |
Aug 08, 2024 | 65.46 | 66.15 | 65.38 | 65.92 | 1,148,413 | +0.57(+0.88%) |
Aug 07, 2024 | 65.28 | 65.94 | 65.22 | 65.34 | 889,538 | +1.18(+1.85%) |
Aug 06, 2024 | 63.28 | 64.65 | 63.18 | 64.16 | 1,238,397 | -0.62(-0.96%) |
Aug 05, 2024 | 64.30 | 64.96 | 63.84 | 64.78 | 1,324,701 | -0.94(-1.43%) |
Aug 02, 2024 | 66.44 | 66.49 | 65.20 | 65.72 | 1,592,793 | -0.37(-0.55%) |