Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 68.64 | 69.24 | 68.59 | 69.18 | 22,149 | +0.43(+0.63%) |
Oct 17, 2024 | 69.87 | 69.87 | 68.74 | 68.75 | 35,919 | -0.82(-1.18%) |
Oct 16, 2024 | 68.73 | 69.63 | 68.73 | 69.57 | 16,490 | +1.27(+1.86%) |
Oct 15, 2024 | 68.43 | 68.70 | 68.25 | 68.30 | 15,075 | +0.28(+0.41%) |
Oct 14, 2024 | 67.28 | 68.03 | 67.28 | 68.02 | 10,840 | +0.89(+1.32%) |
Oct 11, 2024 | 66.50 | 67.16 | 66.50 | 67.13 | 30,492 | +0.54(+0.81%) |
Oct 10, 2024 | 66.89 | 67.39 | 66.58 | 66.59 | 24,943 | -0.41(-0.61%) |
Oct 09, 2024 | 67.48 | 67.48 | 66.66 | 67.00 | 24,902 | -0.68(-1.00%) |
Oct 08, 2024 | 67.88 | 68.06 | 67.68 | 67.68 | 25,078 | -0.05(-0.07%) |
Oct 07, 2024 | 68.99 | 68.99 | 67.52 | 67.73 | 28,941 | -1.36(-1.97%) |
Oct 04, 2024 | 68.77 | 69.10 | 68.44 | 69.09 | 33,882 | -0.04(-0.06%) |
Oct 03, 2024 | 69.47 | 69.54 | 68.98 | 69.13 | 41,040 | -0.01(-0.01%) |
Oct 02, 2024 | 68.82 | 69.21 | 68.70 | 69.14 | 18,662 | -0.05(-0.07%) |
Oct 01, 2024 | 68.28 | 69.25 | 68.25 | 69.19 | 39,484 | +0.49(+0.71%) |
Sep 30, 2024 | 68.36 | 68.73 | 67.90 | 68.70 | 22,394 | +0.37(+0.54%) |
Sep 27, 2024 | 68.00 | 68.49 | 67.97 | 68.33 | 43,273 | +0.64(+0.95%) |
Sep 26, 2024 | 67.99 | 68.14 | 67.49 | 67.69 | 56,337 | -0.24(-0.35%) |
Sep 25, 2024 | 67.99 | 68.04 | 67.40 | 67.93 | 19,934 | +0.42(+0.63%) |
Sep 24, 2024 | 67.77 | 68.39 | 67.50 | 67.51 | 28,801 | -0.52(-0.77%) |
Sep 23, 2024 | 67.65 | 68.03 | 67.60 | 68.03 | 13,783 | +0.62(+0.92%) |
Sep 20, 2024 | 66.60 | 67.45 | 66.51 | 67.41 | 15,774 | +1.48(+2.25%) |
Sep 19, 2024 | 66.23 | 66.23 | 65.54 | 65.93 | 42,567 | -0.43(-0.65%) |
Sep 18, 2024 | 66.84 | 66.84 | 66.12 | 66.36 | 19,127 | -0.42(-0.62%) |
Sep 17, 2024 | 66.98 | 67.10 | 66.64 | 66.78 | 43,716 | -0.12(-0.18%) |
Sep 16, 2024 | 66.57 | 67.02 | 66.42 | 66.90 | 20,191 | +0.61(+0.91%) |
Sep 13, 2024 | 65.62 | 66.29 | 65.59 | 66.29 | 17,074 | +0.93(+1.43%) |
Sep 12, 2024 | 65.48 | 65.48 | 65.03 | 65.36 | 31,421 | +0.04(+0.06%) |
Sep 11, 2024 | 64.92 | 65.32 | 64.31 | 65.32 | 106,204 | +0.24(+0.37%) |
Sep 10, 2024 | 65.04 | 65.41 | 64.86 | 65.08 | 24,024 | +0.23(+0.35%) |
Sep 09, 2024 | 64.43 | 64.85 | 64.17 | 64.85 | 18,238 | +0.66(+1.02%) |
Sep 06, 2024 | 65.04 | 65.04 | 64.18 | 64.19 | 27,238 | -0.66(-1.01%) |
Sep 05, 2024 | 65.18 | 65.31 | 64.72 | 64.85 | 25,080 | -0.12(-0.18%) |
Sep 04, 2024 | 64.83 | 65.36 | 64.68 | 64.97 | 26,839 | +0.40(+0.62%) |
Sep 03, 2024 | 64.63 | 64.85 | 64.29 | 64.57 | 52,921 | +0.01(+0.02%) |
Aug 30, 2024 | 64.37 | 64.62 | 64.10 | 64.56 | 11,527 | +0.44(+0.68%) |
Aug 29, 2024 | 64.11 | 64.15 | 63.41 | 64.13 | 15,627 | +0.29(+0.45%) |
Aug 28, 2024 | 63.88 | 64.22 | 63.82 | 63.84 | 6,412 | +0.03(+0.05%) |
Aug 27, 2024 | 64.14 | 64.14 | 63.79 | 63.81 | 10,776 | -0.46(-0.71%) |
Aug 26, 2024 | 64.23 | 64.54 | 64.21 | 64.26 | 12,220 | +0.38(+0.59%) |
Aug 23, 2024 | 64.04 | 64.14 | 63.75 | 63.89 | 20,252 | +0.14(+0.22%) |
Aug 22, 2024 | 63.60 | 63.84 | 63.54 | 63.75 | 38,900 | +0.07(+0.12%) |
Aug 21, 2024 | 63.35 | 63.79 | 63.34 | 63.67 | 9,290 | +0.40(+0.64%) |
Aug 20, 2024 | 63.36 | 63.54 | 63.16 | 63.27 | 17,457 | -0.04(-0.06%) |
Aug 19, 2024 | 63.09 | 63.40 | 63.05 | 63.31 | 35,648 | +0.31(+0.49%) |
Aug 16, 2024 | 62.98 | 63.13 | 62.60 | 63.00 | 15,415 | +0.24(+0.38%) |
Aug 15, 2024 | 62.40 | 62.89 | 62.19 | 62.76 | 16,498 | +0.00(+0.00%) |
Aug 14, 2024 | 62.55 | 63.08 | 62.33 | 62.76 | 135,056 | +0.05(+0.08%) |
Aug 13, 2024 | 62.45 | 62.74 | 62.36 | 62.71 | 21,115 | +0.45(+0.72%) |
Aug 12, 2024 | 62.27 | 62.27 | 61.91 | 62.26 | 25,410 | +0.03(+0.04%) |
Aug 09, 2024 | 61.59 | 62.24 | 61.10 | 62.24 | 29,054 | +0.20(+0.32%) |
Aug 08, 2024 | 61.80 | 62.31 | 61.65 | 62.04 | 27,827 | +0.21(+0.34%) |
Aug 07, 2024 | 61.99 | 62.47 | 61.69 | 61.83 | 73,297 | +0.25(+0.40%) |
Aug 06, 2024 | 61.18 | 62.18 | 61.18 | 61.58 | 108,255 | +0.54(+0.88%) |
Aug 05, 2024 | 62.86 | 62.86 | 61.02 | 61.05 | 40,984 | -1.79(-2.85%) |
Aug 02, 2024 | 63.29 | 63.90 | 62.09 | 62.83 | 47,445 | +0.05(+0.08%) |