Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.92 | 68.20 | 66.66 | 67.03 | 2,949,093 | -0.32(-0.48%) |
Oct 17, 2024 | 68.80 | 68.96 | 67.15 | 67.35 | 3,647,768 | -0.44(-0.65%) |
Oct 16, 2024 | 67.00 | 68.06 | 66.52 | 67.79 | 4,441,484 | +0.84(+1.25%) |
Oct 15, 2024 | 67.00 | 68.72 | 66.85 | 66.95 | 5,974,614 | +0.12(+0.18%) |
Oct 14, 2024 | 65.44 | 66.89 | 65.40 | 66.83 | 4,426,834 | +1.95(+3.01%) |
Oct 11, 2024 | 63.73 | 65.37 | 63.68 | 64.88 | 4,046,539 | +0.83(+1.30%) |
Oct 10, 2024 | 63.61 | 64.89 | 63.45 | 64.05 | 3,511,914 | -0.43(-0.67%) |
Oct 09, 2024 | 65.76 | 65.84 | 64.16 | 64.48 | 4,436,448 | -1.69(-2.55%) |
Oct 08, 2024 | 66.54 | 66.75 | 65.68 | 66.17 | 3,874,378 | -0.27(-0.41%) |
Oct 07, 2024 | 66.27 | 67.28 | 65.87 | 66.44 | 3,261,485 | +0.09(+0.14%) |
Oct 04, 2024 | 67.85 | 67.96 | 65.89 | 66.35 | 4,564,719 | -0.23(-0.35%) |
Oct 03, 2024 | 66.00 | 67.67 | 65.81 | 66.58 | 3,964,257 | +0.06(+0.09%) |
Oct 02, 2024 | 66.63 | 68.10 | 66.42 | 66.52 | 3,848,876 | -0.24(-0.36%) |
Oct 01, 2024 | 68.09 | 68.27 | 66.48 | 66.76 | 3,490,196 | -1.53(-2.24%) |
Sep 30, 2024 | 68.89 | 69.56 | 67.98 | 68.29 | 5,412,450 | -1.13(-1.63%) |
Sep 27, 2024 | 70.46 | 70.46 | 68.83 | 69.42 | 4,091,786 | -1.04(-1.48%) |
Sep 26, 2024 | 70.32 | 71.43 | 68.51 | 70.46 | 8,834,929 | +4.46(+6.76%) |
Sep 25, 2024 | 65.91 | 66.34 | 65.26 | 66.00 | 3,769,751 | -0.46(-0.69%) |
Sep 24, 2024 | 66.29 | 66.86 | 64.19 | 66.46 | 6,650,032 | +0.17(+0.26%) |
Sep 23, 2024 | 67.03 | 67.34 | 66.28 | 66.29 | 2,906,625 | -0.46(-0.69%) |
Sep 20, 2024 | 65.25 | 66.88 | 64.98 | 66.75 | 7,683,694 | +0.78(+1.18%) |
Sep 19, 2024 | 66.39 | 66.58 | 65.36 | 65.97 | 4,820,170 | +1.55(+2.41%) |
Sep 18, 2024 | 65.40 | 66.05 | 64.11 | 64.42 | 4,455,746 | -1.47(-2.23%) |
Sep 17, 2024 | 64.67 | 66.25 | 64.43 | 65.89 | 5,240,253 | +1.80(+2.81%) |
Sep 16, 2024 | 64.08 | 64.33 | 63.27 | 64.09 | 4,492,381 | -0.93(-1.43%) |
Sep 13, 2024 | 63.59 | 65.14 | 63.59 | 65.02 | 3,581,483 | +1.77(+2.80%) |
Sep 12, 2024 | 63.31 | 64.10 | 62.34 | 63.25 | 3,982,413 | -0.06(-0.09%) |
Sep 11, 2024 | 63.28 | 63.45 | 60.95 | 63.31 | 3,657,796 | +0.52(+0.83%) |
Sep 10, 2024 | 62.56 | 63.33 | 62.05 | 62.79 | 3,287,418 | +0.18(+0.29%) |
Sep 09, 2024 | 61.91 | 62.78 | 61.41 | 62.61 | 4,458,454 | +1.84(+3.03%) |
Sep 06, 2024 | 62.15 | 62.52 | 60.00 | 60.77 | 4,151,070 | -1.84(-2.94%) |
Sep 05, 2024 | 62.39 | 63.59 | 62.39 | 62.61 | 2,316,652 | -0.34(-0.54%) |
Sep 04, 2024 | 61.96 | 63.81 | 61.47 | 62.95 | 3,681,311 | -0.11(-0.17%) |
Sep 03, 2024 | 64.52 | 64.52 | 62.20 | 63.06 | 5,891,686 | -2.53(-3.86%) |
Aug 30, 2024 | 64.12 | 65.69 | 63.45 | 65.59 | 6,416,509 | +2.56(+4.06%) |
Aug 29, 2024 | 63.27 | 64.22 | 62.20 | 63.03 | 4,373,705 | +0.60(+0.96%) |
Aug 28, 2024 | 62.21 | 62.71 | 61.11 | 62.43 | 4,673,041 | -0.42(-0.67%) |
Aug 27, 2024 | 61.83 | 63.10 | 61.16 | 62.85 | 5,045,673 | +0.16(+0.26%) |
Aug 26, 2024 | 63.89 | 64.29 | 62.43 | 62.69 | 3,249,120 | -1.66(-2.58%) |
Aug 23, 2024 | 64.25 | 65.03 | 63.45 | 64.35 | 3,045,446 | +0.31(+0.48%) |
Aug 22, 2024 | 64.79 | 65.49 | 63.85 | 64.04 | 3,177,668 | -0.99(-1.52%) |
Aug 21, 2024 | 64.89 | 65.10 | 63.90 | 65.03 | 4,308,505 | +0.61(+0.95%) |
Aug 20, 2024 | 65.05 | 65.14 | 64.23 | 64.42 | 3,704,448 | -0.68(-1.04%) |
Aug 19, 2024 | 63.80 | 65.23 | 63.19 | 65.10 | 5,147,019 | +1.05(+1.64%) |
Aug 16, 2024 | 63.17 | 64.43 | 62.94 | 64.05 | 4,496,877 | +0.55(+0.87%) |
Aug 15, 2024 | 62.70 | 63.75 | 61.91 | 63.50 | 5,659,852 | +1.99(+3.24%) |
Aug 14, 2024 | 62.25 | 62.75 | 60.61 | 61.51 | 4,534,206 | -0.07(-0.11%) |
Aug 13, 2024 | 60.99 | 61.96 | 60.81 | 61.58 | 5,104,324 | +1.21(+2.00%) |
Aug 12, 2024 | 59.68 | 61.49 | 59.02 | 60.37 | 6,863,786 | +0.69(+1.16%) |
Aug 09, 2024 | 59.00 | 59.92 | 58.13 | 59.68 | 5,335,102 | +0.70(+1.19%) |
Aug 08, 2024 | 57.59 | 59.44 | 56.46 | 58.98 | 6,066,996 | +2.73(+4.85%) |
Aug 07, 2024 | 58.65 | 59.52 | 55.73 | 56.25 | 8,197,205 | -1.13(-1.97%) |
Aug 06, 2024 | 56.62 | 58.80 | 56.62 | 57.38 | 9,543,458 | +0.39(+0.68%) |
Aug 05, 2024 | 54.03 | 57.66 | 52.77 | 56.99 | 10,890,711 | -0.24(-0.42%) |
Aug 02, 2024 | 58.41 | 58.45 | 55.56 | 57.23 | 13,254,610 | -3.30(-5.45%) |