Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 67.25 | 68.00 | 67.25 | 67.97 | 24,182 | +0.85(+1.27%) |
Oct 10, 2024 | 66.90 | 67.18 | 66.90 | 67.12 | 13,794 | -0.18(-0.27%) |
Oct 09, 2024 | 67.14 | 67.80 | 67.14 | 67.30 | 11,402 | +0.02(+0.04%) |
Oct 08, 2024 | 67.19 | 67.33 | 66.98 | 67.28 | 7,855 | +0.03(+0.04%) |
Oct 07, 2024 | 67.79 | 67.98 | 67.07 | 67.25 | 11,856 | -0.89(-1.31%) |
Oct 04, 2024 | 67.77 | 68.14 | 67.64 | 68.14 | 15,338 | +1.11(+1.66%) |
Oct 03, 2024 | 66.98 | 67.29 | 66.80 | 67.03 | 21,252 | -0.26(-0.39%) |
Oct 02, 2024 | 67.30 | 67.69 | 67.17 | 67.29 | 7,797 | -0.11(-0.16%) |
Oct 01, 2024 | 68.13 | 68.13 | 67.28 | 67.40 | 11,706 | -0.82(-1.20%) |
Sep 30, 2024 | 68.38 | 68.41 | 67.90 | 68.22 | 6,720 | -0.31(-0.45%) |
Sep 27, 2024 | 68.56 | 69.00 | 68.49 | 68.53 | 11,263 | -0.04(-0.06%) |
Sep 26, 2024 | 68.48 | 68.72 | 68.37 | 68.57 | 15,635 | +1.35(+2.01%) |
Sep 25, 2024 | 68.21 | 68.21 | 67.22 | 67.22 | 10,465 | -0.94(-1.37%) |
Sep 24, 2024 | 68.03 | 68.40 | 67.93 | 68.16 | 11,117 | +0.16(+0.23%) |
Sep 23, 2024 | 68.26 | 68.33 | 67.60 | 68.00 | 12,544 | +0.14(+0.21%) |
Sep 20, 2024 | 68.60 | 68.60 | 67.78 | 67.86 | 6,111 | -0.64(-0.93%) |
Sep 19, 2024 | 68.17 | 68.94 | 67.97 | 68.49 | 18,893 | +1.70(+2.54%) |
Sep 18, 2024 | 66.93 | 67.77 | 66.69 | 66.80 | 11,185 | -0.28(-0.41%) |
Sep 17, 2024 | 67.00 | 67.27 | 66.77 | 67.07 | 10,930 | +0.44(+0.67%) |
Sep 16, 2024 | 66.10 | 66.63 | 66.07 | 66.63 | 8,817 | +1.03(+1.58%) |
Sep 13, 2024 | 65.10 | 65.81 | 65.10 | 65.60 | 11,419 | +0.80(+1.24%) |
Sep 12, 2024 | 63.91 | 64.79 | 63.91 | 64.79 | 11,666 | +1.25(+1.97%) |
Sep 11, 2024 | 62.28 | 63.54 | 62.15 | 63.54 | 9,430 | +0.60(+0.95%) |
Sep 10, 2024 | 63.09 | 63.09 | 62.30 | 62.95 | 7,688 | +0.00(+0.00%) |
Sep 09, 2024 | 63.31 | 63.44 | 62.92 | 62.95 | 9,046 | +0.91(+1.47%) |
Sep 06, 2024 | 63.22 | 63.40 | 61.88 | 62.03 | 11,738 | -0.93(-1.48%) |
Sep 05, 2024 | 63.12 | 63.54 | 62.70 | 62.97 | 17,362 | +0.27(+0.43%) |
Sep 04, 2024 | 62.88 | 63.32 | 62.66 | 62.70 | 10,391 | +0.04(+0.06%) |
Sep 03, 2024 | 64.07 | 64.07 | 62.66 | 62.66 | 12,252 | -2.21(-3.41%) |
Aug 30, 2024 | 64.70 | 64.92 | 64.35 | 64.87 | 12,258 | +0.42(+0.66%) |
Aug 29, 2024 | 64.47 | 64.73 | 64.40 | 64.45 | 9,175 | -0.01(-0.01%) |
Aug 28, 2024 | 64.80 | 64.94 | 64.23 | 64.45 | 12,756 | -0.58(-0.89%) |
Aug 27, 2024 | 64.76 | 65.26 | 64.72 | 65.03 | 11,940 | +0.11(+0.17%) |
Aug 26, 2024 | 65.05 | 65.33 | 64.91 | 64.92 | 6,300 | -0.11(-0.17%) |
Aug 23, 2024 | 64.15 | 65.26 | 64.06 | 65.03 | 14,045 | +1.26(+1.98%) |
Aug 22, 2024 | 63.92 | 63.98 | 63.76 | 63.77 | 3,130 | -0.07(-0.11%) |
Aug 21, 2024 | 63.58 | 63.84 | 63.55 | 63.84 | 5,525 | +0.52(+0.83%) |
Aug 20, 2024 | 63.76 | 63.76 | 63.26 | 63.31 | 22,967 | -0.39(-0.62%) |
Aug 19, 2024 | 63.27 | 63.71 | 63.27 | 63.71 | 7,983 | +0.55(+0.87%) |
Aug 16, 2024 | 62.83 | 63.15 | 62.76 | 63.15 | 12,610 | +0.30(+0.47%) |
Aug 15, 2024 | 62.75 | 62.97 | 62.61 | 62.86 | 10,091 | +0.83(+1.34%) |
Aug 14, 2024 | 61.92 | 62.03 | 61.63 | 62.03 | 10,656 | +0.58(+0.95%) |
Aug 13, 2024 | 60.74 | 61.50 | 60.74 | 61.44 | 17,905 | +1.11(+1.84%) |
Aug 12, 2024 | 60.66 | 60.85 | 60.28 | 60.33 | 13,307 | -0.18(-0.30%) |
Aug 09, 2024 | 59.98 | 60.51 | 59.98 | 60.51 | 7,084 | +0.60(+1.00%) |
Aug 08, 2024 | 59.28 | 60.14 | 59.21 | 59.92 | 77,917 | +0.79(+1.34%) |
Aug 07, 2024 | 59.84 | 60.06 | 58.83 | 59.12 | 43,419 | +0.31(+0.52%) |
Aug 06, 2024 | 58.02 | 59.79 | 58.02 | 58.82 | 19,731 | +0.40(+0.68%) |
Aug 05, 2024 | 57.98 | 58.59 | 57.11 | 58.42 | 57,377 | -2.22(-3.67%) |
Aug 02, 2024 | 61.96 | 61.96 | 60.35 | 60.64 | 21,461 | -2.33(-3.70%) |