Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 69.43 | 69.68 | 69.43 | 69.65 | 351 | +0.32(+0.46%) |
Oct 17, 2024 | 69.47 | 69.47 | 69.33 | 69.33 | 302 | -0.02(-0.03%) |
Oct 16, 2024 | 69.14 | 69.36 | 69.14 | 69.35 | 411 | +0.33(+0.48%) |
Oct 15, 2024 | 69.76 | 69.76 | 69.02 | 69.02 | 2,107 | -0.45(-0.65%) |
Oct 14, 2024 | 69.18 | 69.47 | 69.18 | 69.47 | 361 | +0.62(+0.90%) |
Oct 11, 2024 | 68.77 | 68.85 | 68.77 | 68.85 | 133 | +0.47(+0.69%) |
Oct 10, 2024 | 68.44 | 68.44 | 68.33 | 68.38 | 1,735 | -0.19(-0.28%) |
Oct 09, 2024 | 68.21 | 68.57 | 68.21 | 68.57 | 141 | +0.51(+0.75%) |
Oct 08, 2024 | 67.58 | 68.07 | 67.58 | 68.07 | 209 | +0.76(+1.12%) |
Oct 07, 2024 | 67.59 | 67.59 | 67.31 | 67.31 | 173 | -0.55(-0.82%) |
Oct 04, 2024 | 67.64 | 67.86 | 67.55 | 67.86 | 1,682 | +0.48(+0.71%) |
Oct 03, 2024 | 67.38 | 67.39 | 67.38 | 67.39 | 111 | -0.16(-0.23%) |
Oct 02, 2024 | 67.47 | 67.58 | 67.47 | 67.54 | 1,053 | -0.02(-0.03%) |
Oct 01, 2024 | 67.37 | 67.56 | 67.37 | 67.56 | 125 | -0.80(-1.16%) |
Sep 30, 2024 | 67.93 | 68.36 | 67.80 | 68.36 | 695 | +0.22(+0.32%) |
Sep 27, 2024 | 68.41 | 68.41 | 68.12 | 68.14 | 2,941 | -0.16(-0.23%) |
Sep 26, 2024 | 68.27 | 68.30 | 68.27 | 68.30 | 192 | +0.53(+0.78%) |
Sep 25, 2024 | 67.93 | 67.93 | 67.77 | 67.77 | 256 | -0.16(-0.24%) |
Sep 24, 2024 | 67.65 | 67.93 | 67.65 | 67.93 | 334 | +0.18(+0.26%) |
Sep 23, 2024 | 67.79 | 67.79 | 67.63 | 67.75 | 877 | +0.06(+0.08%) |
Sep 20, 2024 | 67.71 | 67.71 | 67.70 | 67.70 | 120 | -0.29(-0.42%) |
Sep 19, 2024 | 68.01 | 68.01 | 67.98 | 67.98 | 143 | +1.09(+1.63%) |
Sep 18, 2024 | 67.01 | 67.02 | 66.89 | 66.89 | 2,263 | -0.11(-0.17%) |
Sep 17, 2024 | 67.27 | 67.27 | 66.94 | 67.01 | 301 | +0.00(+0.00%) |
Sep 16, 2024 | 67.01 | 67.01 | 66.82 | 67.00 | 482 | +0.19(+0.28%) |
Sep 13, 2024 | 66.78 | 66.83 | 66.78 | 66.82 | 294 | +0.46(+0.70%) |
Sep 12, 2024 | 65.87 | 66.44 | 65.87 | 66.35 | 410 | +0.39(+0.59%) |
Sep 11, 2024 | 64.41 | 65.97 | 64.41 | 65.97 | 2,996 | +0.64(+0.98%) |
Sep 10, 2024 | 64.89 | 65.32 | 64.89 | 65.32 | 1,710 | +0.21(+0.32%) |
Sep 09, 2024 | 65.20 | 65.20 | 65.12 | 65.12 | 122 | +0.69(+1.07%) |
Sep 06, 2024 | 65.34 | 65.34 | 64.43 | 64.43 | 503 | -0.77(-1.19%) |
Sep 05, 2024 | 65.17 | 65.20 | 65.17 | 65.20 | 121 | -0.39(-0.59%) |
Sep 04, 2024 | 65.74 | 65.74 | 65.59 | 65.59 | 130 | -0.12(-0.19%) |
Sep 03, 2024 | 66.68 | 66.68 | 65.71 | 65.71 | 721 | -1.39(-2.07%) |
Aug 30, 2024 | 66.88 | 67.10 | 66.88 | 67.10 | 126 | +0.60(+0.91%) |
Aug 29, 2024 | 67.09 | 67.09 | 66.50 | 66.50 | 861 | -0.06(-0.09%) |
Aug 28, 2024 | 66.52 | 66.56 | 66.52 | 66.56 | 126 | -0.28(-0.43%) |
Aug 27, 2024 | 66.85 | 66.87 | 66.69 | 66.85 | 2,269 | +0.15(+0.22%) |
Aug 26, 2024 | 67.11 | 67.11 | 66.70 | 66.70 | 545 | -0.15(-0.23%) |
Aug 23, 2024 | 66.76 | 66.85 | 66.65 | 66.85 | 502 | +0.87(+1.33%) |
Aug 22, 2024 | 66.57 | 66.57 | 65.98 | 65.98 | 385 | -0.61(-0.91%) |
Aug 21, 2024 | 66.41 | 66.58 | 66.41 | 66.58 | 183 | +0.37(+0.55%) |
Aug 20, 2024 | 66.12 | 66.27 | 66.01 | 66.22 | 11,543 | +0.02(+0.02%) |
Aug 19, 2024 | 65.84 | 66.20 | 65.80 | 66.20 | 4,883 | +0.55(+0.84%) |
Aug 16, 2024 | 65.52 | 65.65 | 65.52 | 65.65 | 299 | +0.17(+0.26%) |
Aug 15, 2024 | 65.28 | 65.61 | 65.28 | 65.48 | 8,652 | +0.90(+1.39%) |
Aug 14, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 110 | +0.44(+0.69%) |
Aug 13, 2024 | 63.54 | 64.14 | 63.54 | 64.14 | 6,708 | +1.19(+1.90%) |
Aug 12, 2024 | 63.13 | 63.13 | 62.95 | 62.95 | 4,917 | -0.13(-0.21%) |
Aug 09, 2024 | 62.85 | 63.08 | 62.85 | 63.08 | 145 | +0.33(+0.53%) |
Aug 08, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 509 | +1.52(+2.49%) |
Aug 07, 2024 | 62.50 | 62.50 | 61.22 | 61.22 | 10,896 | -0.68(-1.10%) |
Aug 06, 2024 | 62.16 | 62.18 | 61.90 | 61.90 | 916 | +0.79(+1.29%) |
Aug 05, 2024 | 61.54 | 61.92 | 61.11 | 61.11 | 5,858 | -1.99(-3.16%) |
Aug 02, 2024 | 62.62 | 63.10 | 62.62 | 63.10 | 111 | -1.15(-1.79%) |