Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 65.21 | 65.26 | 64.54 | 64.73 | 7,541 | -0.67(-1.02%) |
Oct 24, 2024 | 65.44 | 65.44 | 65.14 | 65.40 | 20,879 | +0.10(+0.15%) |
Oct 23, 2024 | 65.00 | 65.31 | 65.00 | 65.30 | 11,385 | +0.11(+0.17%) |
Oct 22, 2024 | 65.03 | 65.27 | 64.88 | 65.19 | 83,817 | -0.14(-0.21%) |
Oct 21, 2024 | 65.93 | 65.99 | 65.29 | 65.33 | 20,786 | -0.67(-1.02%) |
Oct 18, 2024 | 65.86 | 66.00 | 65.61 | 66.00 | 29,540 | +0.00(+0.00%) |
Oct 17, 2024 | 66.00 | 66.05 | 65.85 | 66.00 | 26,599 | +0.00(+0.00%) |
Oct 16, 2024 | 65.55 | 66.00 | 65.54 | 66.00 | 26,522 | +0.60(+0.92%) |
Oct 15, 2024 | 65.47 | 65.89 | 65.24 | 65.40 | 19,529 | +0.03(+0.05%) |
Oct 14, 2024 | 64.97 | 65.39 | 64.89 | 65.37 | 11,700 | +0.39(+0.60%) |
Oct 11, 2024 | 64.60 | 65.04 | 64.60 | 64.98 | 13,603 | +0.60(+0.93%) |
Oct 10, 2024 | 64.55 | 64.71 | 64.31 | 64.38 | 19,651 | -0.19(-0.29%) |
Oct 09, 2024 | 64.25 | 64.70 | 64.15 | 64.56 | 30,097 | +0.34(+0.54%) |
Oct 08, 2024 | 64.33 | 64.33 | 64.07 | 64.22 | 27,793 | -0.43(-0.67%) |
Oct 07, 2024 | 65.05 | 65.05 | 64.45 | 64.65 | 23,579 | -0.39(-0.60%) |
Oct 04, 2024 | 64.76 | 65.06 | 64.57 | 65.04 | 85,596 | +0.38(+0.59%) |
Oct 03, 2024 | 64.63 | 64.70 | 64.33 | 64.66 | 27,299 | -0.09(-0.14%) |
Oct 02, 2024 | 64.78 | 65.00 | 64.66 | 64.75 | 20,825 | -0.25(-0.38%) |
Oct 01, 2024 | 64.84 | 65.08 | 64.53 | 65.00 | 23,873 | +0.01(+0.02%) |
Sep 30, 2024 | 64.86 | 65.00 | 64.47 | 64.99 | 39,838 | +0.18(+0.28%) |
Sep 27, 2024 | 64.73 | 65.00 | 64.71 | 64.81 | 46,669 | +0.53(+0.82%) |
Sep 26, 2024 | 64.04 | 64.45 | 64.04 | 64.28 | 33,429 | +0.13(+0.20%) |
Sep 25, 2024 | 64.59 | 64.59 | 64.02 | 64.15 | 25,311 | -0.35(-0.54%) |
Sep 24, 2024 | 64.68 | 64.85 | 64.43 | 64.50 | 15,635 | -0.10(-0.15%) |
Sep 23, 2024 | 64.44 | 64.64 | 64.40 | 64.60 | 15,526 | +0.16(+0.25%) |
Sep 20, 2024 | 64.35 | 64.44 | 64.02 | 64.44 | 18,736 | +0.16(+0.25%) |
Sep 19, 2024 | 64.50 | 64.50 | 64.11 | 64.28 | 17,565 | +0.36(+0.56%) |
Sep 18, 2024 | 64.11 | 64.43 | 63.92 | 63.92 | 31,723 | -0.13(-0.20%) |
Sep 17, 2024 | 64.11 | 64.38 | 63.98 | 64.05 | 20,409 | +0.04(+0.06%) |
Sep 16, 2024 | 63.75 | 64.08 | 63.75 | 64.01 | 22,419 | +0.57(+0.90%) |
Sep 13, 2024 | 63.14 | 63.47 | 63.12 | 63.44 | 15,862 | +0.55(+0.87%) |
Sep 12, 2024 | 62.72 | 62.94 | 62.44 | 62.89 | 30,757 | +0.28(+0.45%) |
Sep 11, 2024 | 62.83 | 62.83 | 61.89 | 62.61 | 20,244 | -0.36(-0.58%) |
Sep 10, 2024 | 63.22 | 63.22 | 62.76 | 62.97 | 15,179 | -0.26(-0.41%) |
Sep 09, 2024 | 62.84 | 63.46 | 62.84 | 63.23 | 20,901 | +0.54(+0.86%) |
Sep 06, 2024 | 63.30 | 63.61 | 62.62 | 62.69 | 28,495 | -0.60(-0.94%) |
Sep 05, 2024 | 63.89 | 63.89 | 63.18 | 63.29 | 64,906 | -0.32(-0.50%) |
Sep 04, 2024 | 63.72 | 63.98 | 63.45 | 63.61 | 22,724 | -0.06(-0.09%) |
Sep 03, 2024 | 63.53 | 63.90 | 63.45 | 63.67 | 26,412 | -0.10(-0.16%) |
Aug 30, 2024 | 63.31 | 63.87 | 63.31 | 63.77 | 14,284 | +0.46(+0.72%) |
Aug 29, 2024 | 63.27 | 63.51 | 63.01 | 63.31 | 19,202 | +0.24(+0.38%) |
Aug 28, 2024 | 62.98 | 63.41 | 62.89 | 63.07 | 30,217 | +0.06(+0.09%) |
Aug 27, 2024 | 63.23 | 63.32 | 62.93 | 63.01 | 25,512 | -0.20(-0.32%) |
Aug 26, 2024 | 63.15 | 63.53 | 63.15 | 63.21 | 21,324 | +0.25(+0.40%) |
Aug 23, 2024 | 62.57 | 63.06 | 62.57 | 62.96 | 26,244 | +0.60(+0.96%) |
Aug 22, 2024 | 62.35 | 62.53 | 62.18 | 62.37 | 29,135 | +0.09(+0.14%) |
Aug 21, 2024 | 62.22 | 62.38 | 62.20 | 62.28 | 52,559 | +0.23(+0.37%) |
Aug 20, 2024 | 62.27 | 62.34 | 62.05 | 62.05 | 28,160 | -0.36(-0.57%) |
Aug 19, 2024 | 62.01 | 62.41 | 62.01 | 62.41 | 42,292 | +0.34(+0.55%) |
Aug 16, 2024 | 61.61 | 62.07 | 61.61 | 62.07 | 29,282 | +0.45(+0.73%) |
Aug 15, 2024 | 61.67 | 61.76 | 61.42 | 61.62 | 23,740 | +0.43(+0.70%) |
Aug 14, 2024 | 60.92 | 61.41 | 60.92 | 61.19 | 34,609 | +0.26(+0.43%) |
Aug 13, 2024 | 60.63 | 60.98 | 60.46 | 60.93 | 42,992 | +0.29(+0.48%) |
Aug 12, 2024 | 60.77 | 60.78 | 60.38 | 60.64 | 20,128 | +0.05(+0.08%) |
Aug 09, 2024 | 60.59 | 60.79 | 60.19 | 60.59 | 27,997 | -0.14(-0.23%) |
Aug 08, 2024 | 60.02 | 60.73 | 60.02 | 60.73 | 38,240 | +0.74(+1.23%) |
Aug 07, 2024 | 60.30 | 60.83 | 59.86 | 59.99 | 42,676 | +0.09(+0.15%) |
Aug 06, 2024 | 59.69 | 60.54 | 59.69 | 59.90 | 26,965 | +0.31(+0.52%) |
Aug 05, 2024 | 60.32 | 60.52 | 59.43 | 59.60 | 44,742 | -1.38(-2.27%) |
Aug 02, 2024 | 61.54 | 61.71 | 60.38 | 60.98 | 34,709 | -0.61(-0.98%) |