Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 67.65 | 68.44 | 67.36 | 67.59 | 2,301 | +1.26(+1.90%) |
Oct 24, 2024 | 67.19 | 67.19 | 65.81 | 66.33 | 2,900 | -1.20(-1.78%) |
Oct 23, 2024 | 67.39 | 68.18 | 67.20 | 67.53 | 6,266 | +0.64(+0.95%) |
Oct 22, 2024 | 67.58 | 67.93 | 66.84 | 66.89 | 3,357 | -1.80(-2.61%) |
Oct 21, 2024 | 69.26 | 69.26 | 67.91 | 68.69 | 4,706 | -1.86(-2.64%) |
Oct 18, 2024 | 69.11 | 70.55 | 69.11 | 70.55 | 4,256 | +3.46(+5.16%) |
Oct 17, 2024 | 66.99 | 67.72 | 66.41 | 67.09 | 10,376 | +0.61(+0.92%) |
Oct 16, 2024 | 65.77 | 67.26 | 65.60 | 66.48 | 5,913 | -0.61(-0.92%) |
Oct 15, 2024 | 67.89 | 67.89 | 66.61 | 67.09 | 16,051 | -5.13(-7.10%) |
Oct 14, 2024 | 71.59 | 72.25 | 71.32 | 72.22 | 11,882 | -0.56(-0.77%) |
Oct 11, 2024 | 73.05 | 73.07 | 72.73 | 72.78 | 9,820 | +0.68(+0.94%) |
Oct 10, 2024 | 71.33 | 72.10 | 70.70 | 72.10 | 3,305 | -1.93(-2.61%) |
Oct 09, 2024 | 72.19 | 74.03 | 72.15 | 74.03 | 1,769 | +1.88(+2.61%) |
Oct 08, 2024 | 71.54 | 72.26 | 70.65 | 72.15 | 5,074 | -3.85(-5.07%) |
Oct 07, 2024 | 74.59 | 76.00 | 74.52 | 76.00 | 3,982 | -0.08(-0.10%) |
Oct 04, 2024 | 76.16 | 76.64 | 75.55 | 76.08 | 2,010 | +2.31(+3.14%) |
Oct 03, 2024 | 73.91 | 74.10 | 73.38 | 73.76 | 1,365 | -1.00(-1.34%) |
Oct 02, 2024 | 74.78 | 75.58 | 74.31 | 74.76 | 3,125 | +1.39(+1.89%) |
Oct 01, 2024 | 74.52 | 74.84 | 72.58 | 73.38 | 2,851 | -6.03(-7.60%) |
Sep 30, 2024 | 79.44 | 79.86 | 78.91 | 79.41 | 1,144 | +0.72(+0.91%) |
Sep 27, 2024 | 79.11 | 80.09 | 78.64 | 78.69 | 5,513 | +4.72(+6.38%) |
Sep 26, 2024 | 73.79 | 73.98 | 73.00 | 73.97 | 2,206 | +3.17(+4.48%) |
Sep 25, 2024 | 71.19 | 71.63 | 70.73 | 70.80 | 2,627 | +3.23(+4.78%) |
Sep 24, 2024 | 67.70 | 68.39 | 67.28 | 67.57 | 3,658 | +2.83(+4.37%) |
Sep 23, 2024 | 65.14 | 65.14 | 64.33 | 64.74 | 5,103 | +1.83(+2.91%) |
Sep 20, 2024 | 64.52 | 64.52 | 62.70 | 62.91 | 3,221 | -3.16(-4.78%) |
Sep 19, 2024 | 66.45 | 66.45 | 65.63 | 66.07 | 5,559 | +0.74(+1.13%) |
Sep 18, 2024 | 65.99 | 66.19 | 65.03 | 65.33 | 1,679 | -0.84(-1.28%) |
Sep 17, 2024 | 66.63 | 66.79 | 65.76 | 66.17 | 2,461 | +2.67(+4.20%) |
Sep 16, 2024 | 63.04 | 63.70 | 63.04 | 63.50 | 3,132 | +1.82(+2.95%) |
Sep 13, 2024 | 61.88 | 62.72 | 61.68 | 61.68 | 4,797 | -0.29(-0.47%) |
Sep 12, 2024 | 62.43 | 62.45 | 61.35 | 61.97 | 8,106 | -1.87(-2.92%) |
Sep 11, 2024 | 63.71 | 64.31 | 63.28 | 63.84 | 11,786 | -0.46(-0.72%) |
Sep 10, 2024 | 64.51 | 64.51 | 63.59 | 64.30 | 17,638 | -1.07(-1.64%) |
Sep 09, 2024 | 65.10 | 65.45 | 64.63 | 65.37 | 5,992 | +0.84(+1.30%) |
Sep 06, 2024 | 65.27 | 65.45 | 64.28 | 64.53 | 5,701 | -1.32(-2.00%) |
Sep 05, 2024 | 64.96 | 65.93 | 64.80 | 65.85 | 4,217 | -1.51(-2.24%) |
Sep 04, 2024 | 67.03 | 68.39 | 66.97 | 67.36 | 3,948 | -3.17(-4.49%) |
Sep 03, 2024 | 71.40 | 71.86 | 70.53 | 70.53 | 1,621 | -3.02(-4.10%) |
Aug 30, 2024 | 73.69 | 74.14 | 73.06 | 73.55 | 3,060 | +0.26(+0.35%) |
Aug 29, 2024 | 73.76 | 73.97 | 73.16 | 73.29 | 1,979 | +1.17(+1.62%) |
Aug 28, 2024 | 72.67 | 72.88 | 71.91 | 72.12 | 1,585 | -0.52(-0.72%) |
Aug 27, 2024 | 71.89 | 72.96 | 71.89 | 72.64 | 1,944 | +2.18(+3.10%) |
Aug 26, 2024 | 69.83 | 70.49 | 69.52 | 70.46 | 869 | -0.78(-1.09%) |
Aug 23, 2024 | 69.73 | 71.51 | 69.31 | 71.24 | 1,507 | +2.02(+2.91%) |
Aug 22, 2024 | 71.06 | 71.06 | 69.22 | 69.22 | 2,292 | -0.68(-0.97%) |
Aug 21, 2024 | 69.75 | 70.20 | 69.48 | 69.90 | 2,687 | +0.41(+0.59%) |
Aug 20, 2024 | 69.72 | 70.32 | 69.27 | 69.49 | 2,506 | -1.87(-2.62%) |
Aug 19, 2024 | 70.58 | 71.57 | 70.55 | 71.36 | 5,124 | +2.12(+3.06%) |
Aug 16, 2024 | 69.06 | 70.08 | 68.58 | 69.24 | 1,187 | -0.85(-1.21%) |
Aug 15, 2024 | 70.01 | 70.11 | 69.78 | 70.09 | 2,885 | +1.64(+2.40%) |
Aug 14, 2024 | 68.79 | 69.05 | 68.11 | 68.45 | 10,816 | +1.13(+1.68%) |
Aug 13, 2024 | 66.74 | 67.66 | 66.72 | 67.32 | 18,063 | +1.47(+2.23%) |
Aug 12, 2024 | 67.76 | 67.76 | 65.85 | 65.85 | 6,643 | -3.72(-5.35%) |
Aug 09, 2024 | 68.61 | 69.99 | 68.61 | 69.57 | 7,300 | +1.14(+1.67%) |
Aug 08, 2024 | 66.85 | 68.43 | 66.68 | 68.43 | 9,550 | +2.01(+3.03%) |
Aug 07, 2024 | 67.26 | 68.48 | 66.42 | 66.42 | 14,276 | -3.41(-4.88%) |
Aug 06, 2024 | 68.91 | 70.25 | 68.76 | 69.83 | 18,368 | +3.40(+5.12%) |
Aug 05, 2024 | 66.20 | 67.32 | 65.89 | 66.43 | 11,340 | -1.61(-2.37%) |
Aug 02, 2024 | 67.06 | 68.20 | 66.85 | 68.04 | 3,393 | -0.72(-1.04%) |