Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 62.12 | 62.97 | 62.11 | 62.69 | 41,041 | +0.55(+0.89%) |
Dec 23, 2024 | 62.42 | 62.42 | 61.31 | 62.14 | 81,809 | +0.07(+0.11%) |
Dec 20, 2024 | 61.37 | 62.79 | 61.15 | 62.07 | 166,536 | +0.89(+1.46%) |
Dec 19, 2024 | 60.36 | 62.11 | 60.36 | 61.18 | 87,309 | +0.92(+1.52%) |
Dec 18, 2024 | 61.84 | 62.18 | 60.11 | 60.26 | 150,851 | -1.01(-1.65%) |
Dec 17, 2024 | 62.04 | 62.64 | 60.83 | 61.27 | 156,685 | -1.07(-1.72%) |
Dec 16, 2024 | 63.00 | 63.45 | 62.27 | 62.34 | 106,868 | -0.63(-1.00%) |
Dec 13, 2024 | 62.86 | 63.59 | 62.18 | 62.97 | 122,821 | +0.24(+0.38%) |
Dec 12, 2024 | 61.70 | 63.52 | 61.30 | 62.73 | 132,384 | +1.31(+2.13%) |
Dec 11, 2024 | 61.32 | 61.86 | 61.08 | 61.42 | 88,998 | +0.57(+0.94%) |
Dec 10, 2024 | 60.95 | 61.90 | 60.50 | 60.85 | 92,274 | -0.18(-0.29%) |
Dec 09, 2024 | 63.68 | 63.98 | 60.97 | 61.03 | 90,893 | -2.68(-4.21%) |
Dec 06, 2024 | 64.95 | 64.95 | 63.36 | 63.71 | 59,564 | -0.42(-0.65%) |
Dec 05, 2024 | 63.29 | 65.14 | 63.29 | 64.13 | 171,968 | +1.01(+1.60%) |
Dec 04, 2024 | 63.27 | 64.40 | 62.97 | 63.12 | 70,061 | -0.19(-0.30%) |
Dec 03, 2024 | 62.48 | 63.93 | 62.32 | 63.31 | 99,572 | +0.42(+0.67%) |
Dec 02, 2024 | 63.02 | 64.01 | 62.80 | 62.89 | 120,585 | -0.57(-0.90%) |
Nov 29, 2024 | 63.84 | 64.66 | 62.84 | 63.46 | 72,876 | -0.18(-0.28%) |
Nov 27, 2024 | 64.99 | 65.17 | 63.64 | 63.64 | 81,714 | -1.36(-2.09%) |
Nov 26, 2024 | 63.94 | 65.44 | 63.91 | 65.00 | 115,256 | +1.17(+1.83%) |
Nov 25, 2024 | 65.17 | 65.48 | 63.83 | 63.83 | 153,296 | -1.16(-1.78%) |
Nov 22, 2024 | 64.22 | 65.57 | 64.11 | 64.99 | 147,863 | +1.05(+1.64%) |
Nov 21, 2024 | 63.20 | 64.23 | 62.62 | 63.94 | 153,225 | +0.67(+1.06%) |
Nov 20, 2024 | 62.72 | 64.68 | 62.27 | 63.27 | 158,332 | +1.11(+1.79%) |
Nov 19, 2024 | 61.15 | 62.82 | 61.15 | 62.16 | 113,081 | +0.49(+0.79%) |
Nov 18, 2024 | 61.98 | 62.56 | 61.42 | 61.67 | 108,401 | +0.13(+0.21%) |
Nov 15, 2024 | 62.28 | 62.47 | 61.19 | 61.54 | 103,503 | -0.08(-0.13%) |
Nov 14, 2024 | 62.09 | 62.85 | 60.62 | 61.62 | 161,112 | -0.32(-0.52%) |
Nov 13, 2024 | 63.71 | 64.66 | 61.82 | 61.94 | 134,066 | -1.49(-2.35%) |
Nov 12, 2024 | 64.77 | 65.06 | 63.02 | 63.43 | 220,310 | -2.14(-3.26%) |
Nov 11, 2024 | 64.23 | 66.49 | 64.14 | 65.57 | 227,174 | +1.60(+2.50%) |
Nov 08, 2024 | 64.01 | 65.29 | 63.45 | 63.97 | 179,935 | -0.65(-1.01%) |
Nov 07, 2024 | 68.29 | 68.31 | 64.34 | 64.62 | 288,540 | -0.53(-0.81%) |
Nov 06, 2024 | 60.20 | 65.70 | 60.20 | 65.15 | 580,028 | +6.16(+10.44%) |
Nov 05, 2024 | 59.49 | 60.04 | 58.63 | 58.99 | 152,144 | -0.11(-0.19%) |
Nov 04, 2024 | 58.67 | 60.40 | 57.99 | 59.10 | 226,696 | +1.61(+2.80%) |
Nov 01, 2024 | 59.61 | 60.95 | 56.20 | 57.49 | 397,807 | -4.21(-6.82%) |
Oct 31, 2024 | 62.47 | 62.76 | 61.07 | 61.70 | 153,573 | -0.61(-0.98%) |
Oct 30, 2024 | 62.00 | 62.38 | 61.06 | 62.31 | 125,849 | +0.51(+0.83%) |
Oct 29, 2024 | 61.86 | 62.85 | 61.38 | 61.80 | 123,684 | -0.27(-0.43%) |
Oct 28, 2024 | 62.28 | 62.88 | 61.97 | 62.07 | 117,409 | +0.24(+0.39%) |
Oct 25, 2024 | 61.49 | 61.99 | 61.14 | 61.83 | 120,816 | +0.54(+0.88%) |
Oct 24, 2024 | 59.91 | 61.39 | 58.97 | 61.29 | 211,341 | +1.80(+3.03%) |
Oct 23, 2024 | 58.44 | 59.79 | 58.23 | 59.49 | 180,816 | +0.60(+1.02%) |
Oct 22, 2024 | 60.75 | 61.06 | 58.89 | 58.89 | 151,500 | -2.32(-3.79%) |
Oct 21, 2024 | 62.66 | 63.34 | 61.14 | 61.21 | 188,380 | -1.74(-2.76%) |
Oct 18, 2024 | 61.36 | 67.84 | 61.03 | 62.95 | 517,182 | +4.24(+7.22%) |
Oct 17, 2024 | 59.89 | 60.43 | 58.56 | 58.71 | 100,294 | -0.96(-1.61%) |
Oct 16, 2024 | 58.42 | 60.09 | 58.36 | 59.67 | 123,521 | +1.68(+2.90%) |
Oct 15, 2024 | 56.82 | 58.29 | 56.82 | 57.99 | 122,246 | +1.39(+2.46%) |
Oct 14, 2024 | 56.14 | 57.40 | 56.14 | 56.60 | 80,109 | +0.50(+0.89%) |
Oct 11, 2024 | 55.20 | 56.13 | 55.12 | 56.10 | 81,257 | +1.08(+1.96%) |
Oct 10, 2024 | 55.53 | 55.66 | 54.56 | 55.02 | 58,471 | -0.24(-0.43%) |
Oct 09, 2024 | 55.41 | 56.58 | 55.26 | 55.26 | 122,672 | -0.43(-0.77%) |
Oct 08, 2024 | 55.85 | 56.34 | 55.20 | 55.69 | 72,539 | +0.29(+0.52%) |
Oct 07, 2024 | 55.50 | 55.65 | 55.13 | 55.40 | 87,398 | -0.53(-0.95%) |
Oct 04, 2024 | 55.38 | 56.40 | 54.85 | 55.93 | 101,617 | +0.57(+1.03%) |
Oct 03, 2024 | 54.91 | 55.77 | 54.88 | 55.36 | 99,511 | +0.03(+0.05%) |
Oct 02, 2024 | 55.13 | 55.88 | 55.09 | 55.33 | 79,989 | -0.22(-0.40%) |