Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 64.00 | 66.10 | 63.80 | 65.45 | 13,298,325 | +0.83(+1.28%) |
Dec 19, 2024 | 66.77 | 67.94 | 63.68 | 64.62 | 2,996,858 | +1.03(+1.62%) |
Dec 18, 2024 | 67.40 | 67.98 | 63.22 | 63.59 | 3,689,136 | -3.60(-5.36%) |
Dec 17, 2024 | 68.11 | 68.33 | 66.89 | 67.19 | 3,049,890 | -1.36(-1.98%) |
Dec 16, 2024 | 67.95 | 68.63 | 67.28 | 68.55 | 3,305,397 | +0.49(+0.72%) |
Dec 13, 2024 | 68.59 | 68.79 | 67.71 | 68.06 | 2,035,754 | -0.47(-0.69%) |
Dec 12, 2024 | 68.52 | 68.98 | 67.65 | 68.53 | 3,223,075 | +0.00(+0.00%) |
Dec 11, 2024 | 67.36 | 68.63 | 66.60 | 68.53 | 4,386,962 | +1.66(+2.48%) |
Dec 10, 2024 | 68.21 | 68.37 | 66.81 | 66.87 | 3,756,325 | -1.06(-1.56%) |
Dec 09, 2024 | 68.45 | 69.39 | 67.83 | 67.93 | 4,859,772 | +0.01(+0.01%) |
Dec 06, 2024 | 67.46 | 68.00 | 66.99 | 67.92 | 3,423,147 | +1.00(+1.49%) |
Dec 05, 2024 | 66.66 | 67.32 | 66.43 | 66.92 | 3,405,926 | +0.10(+0.15%) |
Dec 04, 2024 | 67.26 | 67.33 | 66.06 | 66.82 | 2,089,830 | -0.32(-0.48%) |
Dec 03, 2024 | 68.60 | 69.00 | 66.88 | 67.14 | 3,240,747 | +0.05(+0.07%) |
Dec 02, 2024 | 67.90 | 68.12 | 66.64 | 67.09 | 2,510,944 | -0.43(-0.64%) |
Nov 29, 2024 | 68.04 | 68.69 | 67.42 | 67.52 | 1,578,262 | +0.30(+0.45%) |
Nov 27, 2024 | 67.42 | 67.64 | 66.46 | 67.22 | 2,692,181 | -0.04(-0.06%) |
Nov 26, 2024 | 66.39 | 67.31 | 66.08 | 67.26 | 2,767,826 | +0.22(+0.33%) |
Nov 25, 2024 | 66.48 | 67.59 | 66.28 | 67.04 | 5,897,535 | +1.05(+1.59%) |
Nov 22, 2024 | 65.04 | 66.25 | 65.04 | 65.99 | 3,511,687 | +0.85(+1.30%) |
Nov 21, 2024 | 64.86 | 65.43 | 64.40 | 65.14 | 2,881,167 | +0.74(+1.15%) |
Nov 20, 2024 | 63.80 | 64.99 | 63.80 | 64.40 | 2,928,965 | +0.75(+1.18%) |
Nov 19, 2024 | 62.86 | 63.91 | 62.30 | 63.65 | 4,105,814 | -0.40(-0.62%) |
Nov 18, 2024 | 64.75 | 65.37 | 63.94 | 64.05 | 3,021,419 | -0.93(-1.43%) |
Nov 15, 2024 | 64.99 | 65.50 | 64.61 | 64.98 | 3,571,774 | +0.09(+0.14%) |
Nov 14, 2024 | 65.00 | 65.73 | 64.32 | 64.89 | 3,791,355 | -0.24(-0.37%) |
Nov 13, 2024 | 65.39 | 67.19 | 64.97 | 65.13 | 5,324,813 | +0.01(+0.02%) |
Nov 12, 2024 | 65.36 | 66.15 | 64.90 | 65.12 | 5,422,528 | -0.48(-0.73%) |
Nov 11, 2024 | 65.30 | 66.38 | 64.38 | 65.60 | 5,132,412 | +1.81(+2.84%) |
Nov 08, 2024 | 64.70 | 65.19 | 63.75 | 63.79 | 4,786,579 | -0.85(-1.31%) |
Nov 07, 2024 | 66.02 | 66.59 | 64.44 | 64.64 | 6,225,951 | -2.87(-4.25%) |
Nov 06, 2024 | 64.58 | 67.76 | 64.53 | 67.51 | 10,815,047 | +10.69(+18.81%) |
Nov 05, 2024 | 55.69 | 57.00 | 55.11 | 56.82 | 3,219,099 | +1.76(+3.20%) |
Nov 04, 2024 | 54.96 | 55.24 | 54.42 | 55.06 | 3,607,164 | +0.06(+0.11%) |
Nov 01, 2024 | 54.88 | 55.50 | 54.62 | 55.00 | 2,696,433 | +0.11(+0.20%) |
Oct 31, 2024 | 56.21 | 56.65 | 54.85 | 54.89 | 4,175,710 | -1.16(-2.08%) |
Oct 30, 2024 | 55.88 | 57.11 | 55.70 | 56.06 | 4,254,165 | +0.56(+1.00%) |
Oct 29, 2024 | 55.97 | 56.20 | 55.31 | 55.50 | 2,944,819 | -1.04(-1.83%) |
Oct 28, 2024 | 55.25 | 56.81 | 55.04 | 56.53 | 3,557,946 | +1.63(+2.97%) |
Oct 25, 2024 | 55.75 | 56.29 | 54.78 | 54.90 | 3,228,368 | -0.11(-0.20%) |
Oct 24, 2024 | 55.25 | 55.67 | 54.50 | 55.01 | 2,628,482 | +0.26(+0.47%) |
Oct 23, 2024 | 55.26 | 55.59 | 54.31 | 54.75 | 2,365,466 | -0.67(-1.20%) |
Oct 22, 2024 | 55.41 | 55.56 | 54.94 | 55.42 | 3,211,532 | -0.14(-0.25%) |
Oct 21, 2024 | 56.12 | 56.32 | 55.30 | 55.56 | 2,576,676 | -0.61(-1.08%) |
Oct 18, 2024 | 56.22 | 56.22 | 54.79 | 56.16 | 3,894,483 | -0.28(-0.49%) |
Oct 17, 2024 | 56.37 | 57.01 | 55.78 | 56.44 | 4,785,132 | +0.18(+0.32%) |
Oct 16, 2024 | 54.96 | 56.33 | 53.77 | 56.26 | 6,128,949 | +3.22(+6.06%) |
Oct 15, 2024 | 53.76 | 54.54 | 52.94 | 53.05 | 4,033,776 | -0.40(-0.75%) |
Oct 14, 2024 | 52.97 | 53.68 | 52.39 | 53.45 | 3,145,237 | +0.54(+1.02%) |
Oct 11, 2024 | 51.64 | 53.06 | 51.54 | 52.91 | 2,182,465 | +1.56(+3.04%) |
Oct 10, 2024 | 51.60 | 52.05 | 51.18 | 51.35 | 2,204,071 | -0.42(-0.81%) |
Oct 09, 2024 | 50.94 | 51.85 | 50.91 | 51.76 | 2,455,421 | +0.81(+1.58%) |
Oct 08, 2024 | 51.32 | 51.63 | 50.79 | 50.96 | 2,764,248 | -0.38(-0.74%) |
Oct 07, 2024 | 51.22 | 51.72 | 50.99 | 51.34 | 2,607,019 | -0.29(-0.56%) |
Oct 04, 2024 | 50.74 | 51.70 | 50.39 | 51.63 | 2,648,798 | +2.29(+4.64%) |
Oct 03, 2024 | 48.94 | 49.69 | 48.47 | 49.34 | 2,817,356 | -0.02(-0.04%) |
Oct 02, 2024 | 48.96 | 50.04 | 48.66 | 49.36 | 3,061,254 | +0.57(+1.16%) |