Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.00 | 64.77 | 63.62 | 64.71 | 3,406,732 | +0.75(+1.17%) |
Oct 17, 2024 | 63.84 | 64.10 | 63.43 | 63.96 | 3,450,692 | -0.27(-0.42%) |
Oct 16, 2024 | 63.42 | 64.30 | 63.39 | 64.23 | 3,616,704 | +0.87(+1.37%) |
Oct 15, 2024 | 62.49 | 63.74 | 62.36 | 63.36 | 3,861,957 | +1.25(+2.01%) |
Oct 14, 2024 | 61.73 | 62.33 | 61.53 | 62.11 | 3,132,404 | +0.36(+0.58%) |
Oct 11, 2024 | 61.73 | 62.02 | 61.50 | 61.75 | 2,913,810 | +0.28(+0.46%) |
Oct 10, 2024 | 61.80 | 62.27 | 61.16 | 61.47 | 3,184,714 | -0.34(-0.55%) |
Oct 09, 2024 | 61.48 | 61.92 | 61.31 | 61.81 | 3,132,735 | +0.30(+0.49%) |
Oct 08, 2024 | 61.78 | 61.95 | 61.10 | 61.51 | 4,442,056 | -0.16(-0.26%) |
Oct 07, 2024 | 61.87 | 61.87 | 61.46 | 61.67 | 4,015,163 | -0.34(-0.55%) |
Oct 04, 2024 | 61.62 | 62.57 | 61.17 | 62.01 | 5,249,816 | -0.39(-0.63%) |
Oct 03, 2024 | 62.30 | 62.51 | 61.79 | 62.40 | 3,616,911 | -0.02(-0.03%) |
Oct 02, 2024 | 62.53 | 62.82 | 62.01 | 62.42 | 4,326,408 | -0.58(-0.92%) |
Oct 01, 2024 | 63.33 | 63.60 | 62.76 | 63.00 | 5,393,143 | -0.16(-0.25%) |
Sep 30, 2024 | 62.64 | 63.22 | 62.25 | 63.16 | 7,165,104 | +0.69(+1.10%) |
Sep 27, 2024 | 62.55 | 63.01 | 62.28 | 62.47 | 4,322,761 | +0.25(+0.40%) |
Sep 26, 2024 | 62.23 | 62.73 | 61.92 | 62.22 | 4,246,187 | -0.16(-0.26%) |
Sep 25, 2024 | 62.45 | 62.62 | 62.04 | 62.38 | 5,254,860 | +0.08(+0.13%) |
Sep 24, 2024 | 61.75 | 62.64 | 61.47 | 62.30 | 5,149,963 | +0.24(+0.39%) |
Sep 23, 2024 | 61.74 | 62.23 | 61.59 | 62.06 | 4,139,868 | +0.69(+1.12%) |
Sep 20, 2024 | 60.31 | 61.50 | 60.19 | 61.37 | 12,430,170 | +0.93(+1.53%) |
Sep 19, 2024 | 61.69 | 61.84 | 60.17 | 60.45 | 7,257,820 | -1.48(-2.40%) |
Sep 18, 2024 | 62.28 | 62.97 | 61.63 | 61.93 | 4,659,661 | -0.30(-0.48%) |
Sep 17, 2024 | 62.50 | 62.87 | 62.22 | 62.23 | 3,654,246 | -0.19(-0.30%) |
Sep 16, 2024 | 62.72 | 62.97 | 62.32 | 62.42 | 3,177,027 | -0.03(-0.05%) |
Sep 13, 2024 | 62.56 | 62.63 | 61.83 | 62.45 | 3,520,950 | +0.30(+0.48%) |
Sep 12, 2024 | 62.35 | 62.53 | 61.69 | 62.15 | 2,800,639 | -0.20(-0.32%) |
Sep 11, 2024 | 62.09 | 62.44 | 61.64 | 62.35 | 3,000,783 | -0.20(-0.32%) |
Sep 10, 2024 | 62.75 | 62.84 | 62.21 | 62.55 | 2,567,210 | -0.05(-0.08%) |
Sep 09, 2024 | 61.85 | 62.71 | 61.79 | 62.60 | 4,497,244 | +0.46(+0.74%) |
Sep 06, 2024 | 62.12 | 62.41 | 61.52 | 62.14 | 4,586,287 | +0.07(+0.11%) |
Sep 05, 2024 | 62.94 | 63.13 | 61.87 | 62.07 | 4,763,048 | -0.38(-0.61%) |
Sep 04, 2024 | 62.02 | 62.63 | 62.02 | 62.45 | 4,050,500 | +0.43(+0.69%) |
Sep 03, 2024 | 61.37 | 62.35 | 61.26 | 62.02 | 4,837,547 | +0.43(+0.70%) |
Aug 30, 2024 | 61.02 | 61.71 | 61.00 | 61.59 | 5,748,129 | +0.70(+1.16%) |
Aug 29, 2024 | 61.45 | 61.56 | 60.47 | 60.89 | 3,710,982 | -0.59(-0.95%) |
Aug 28, 2024 | 61.78 | 61.89 | 61.05 | 61.47 | 3,329,127 | -0.16(-0.26%) |
Aug 27, 2024 | 61.09 | 61.75 | 60.97 | 61.63 | 3,524,015 | +0.38(+0.62%) |
Aug 26, 2024 | 60.96 | 61.47 | 60.88 | 61.25 | 3,434,944 | +0.67(+1.11%) |
Aug 23, 2024 | 60.20 | 60.78 | 60.11 | 60.58 | 4,281,572 | +0.59(+0.98%) |
Aug 22, 2024 | 60.42 | 60.48 | 59.83 | 59.99 | 3,441,971 | -0.43(-0.71%) |
Aug 21, 2024 | 60.08 | 60.45 | 59.69 | 60.42 | 3,332,141 | +0.37(+0.61%) |
Aug 20, 2024 | 60.35 | 60.52 | 59.79 | 60.05 | 3,190,199 | -0.30(-0.49%) |
Aug 19, 2024 | 59.54 | 60.39 | 59.53 | 60.35 | 2,686,878 | +0.80(+1.35%) |
Aug 16, 2024 | 59.27 | 59.70 | 59.13 | 59.55 | 6,628,491 | +0.34(+0.57%) |
Aug 15, 2024 | 59.38 | 59.43 | 58.91 | 59.21 | 5,633,253 | -0.45(-0.75%) |
Aug 14, 2024 | 59.87 | 59.94 | 59.47 | 59.66 | 4,243,471 | -0.15(-0.25%) |
Aug 13, 2024 | 60.32 | 60.47 | 59.60 | 59.80 | 4,263,203 | +0.00(+0.00%) |
Aug 12, 2024 | 59.81 | 59.87 | 59.24 | 59.80 | 4,427,702 | -0.26(-0.43%) |
Aug 09, 2024 | 59.99 | 60.17 | 59.42 | 60.06 | 3,403,444 | +0.35(+0.58%) |
Aug 08, 2024 | 59.83 | 59.90 | 59.06 | 59.72 | 6,727,368 | -0.06(-0.10%) |
Aug 07, 2024 | 59.94 | 61.08 | 59.77 | 59.77 | 7,792,872 | -0.16(-0.26%) |
Aug 06, 2024 | 58.39 | 60.84 | 58.07 | 59.93 | 9,179,790 | +1.25(+2.13%) |
Aug 05, 2024 | 56.40 | 59.46 | 56.40 | 58.68 | 12,269,189 | -0.14(-0.24%) |
Aug 02, 2024 | 57.17 | 58.94 | 57.17 | 58.82 | 8,536,829 | +1.30(+2.26%) |