Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.28 | 67.05 | 65.18 | 65.67 | 122,505 | -0.42(-0.64%) |
Oct 17, 2024 | 66.40 | 66.87 | 65.58 | 66.09 | 92,360 | -0.06(-0.09%) |
Oct 16, 2024 | 65.85 | 67.12 | 65.48 | 66.15 | 121,006 | +1.09(+1.68%) |
Oct 15, 2024 | 64.44 | 66.75 | 64.12 | 65.06 | 116,844 | +1.00(+1.56%) |
Oct 14, 2024 | 63.61 | 64.41 | 61.27 | 64.06 | 78,422 | +0.39(+0.61%) |
Oct 11, 2024 | 60.92 | 63.93 | 60.92 | 63.67 | 138,125 | +3.02(+4.98%) |
Oct 10, 2024 | 60.88 | 61.47 | 60.20 | 60.65 | 168,257 | -0.64(-1.04%) |
Oct 09, 2024 | 60.32 | 61.43 | 60.32 | 61.29 | 93,268 | +0.99(+1.64%) |
Oct 08, 2024 | 59.98 | 60.75 | 59.98 | 60.30 | 115,710 | +0.59(+0.99%) |
Oct 07, 2024 | 59.18 | 59.82 | 58.85 | 59.71 | 168,576 | +0.34(+0.57%) |
Oct 04, 2024 | 59.33 | 59.79 | 58.50 | 59.37 | 194,896 | +1.15(+1.98%) |
Oct 03, 2024 | 59.65 | 59.93 | 57.12 | 58.22 | 321,602 | -0.80(-1.36%) |
Oct 02, 2024 | 60.10 | 61.06 | 58.84 | 59.02 | 328,808 | -1.17(-1.94%) |
Oct 01, 2024 | 61.87 | 61.90 | 60.00 | 60.19 | 161,356 | -1.80(-2.90%) |
Sep 30, 2024 | 60.65 | 62.34 | 60.65 | 61.99 | 112,717 | +1.04(+1.71%) |
Sep 27, 2024 | 61.60 | 62.04 | 60.78 | 60.95 | 112,868 | -0.09(-0.15%) |
Sep 26, 2024 | 62.40 | 62.40 | 60.56 | 61.04 | 163,170 | -0.61(-0.99%) |
Sep 25, 2024 | 61.90 | 62.00 | 61.01 | 61.65 | 159,062 | -0.22(-0.36%) |
Sep 24, 2024 | 62.94 | 62.94 | 61.82 | 61.87 | 143,386 | -1.17(-1.86%) |
Sep 23, 2024 | 63.70 | 64.00 | 62.41 | 63.04 | 111,158 | -0.62(-0.97%) |
Sep 20, 2024 | 64.96 | 65.00 | 63.04 | 63.66 | 455,602 | -1.05(-1.62%) |
Sep 19, 2024 | 64.06 | 64.79 | 62.19 | 64.71 | 1,489,203 | +2.14(+3.42%) |
Sep 18, 2024 | 61.48 | 64.27 | 60.50 | 62.57 | 150,215 | +1.38(+2.26%) |
Sep 17, 2024 | 61.22 | 61.85 | 60.04 | 61.19 | 84,887 | +0.77(+1.27%) |
Sep 16, 2024 | 59.77 | 60.52 | 58.30 | 60.42 | 62,811 | +0.82(+1.38%) |
Sep 13, 2024 | 58.94 | 59.76 | 58.22 | 59.60 | 66,229 | +1.49(+2.57%) |
Sep 12, 2024 | 57.94 | 58.17 | 56.92 | 58.11 | 52,734 | +0.56(+0.97%) |
Sep 11, 2024 | 57.86 | 57.86 | 56.06 | 57.55 | 65,714 | -0.98(-1.68%) |
Sep 10, 2024 | 57.38 | 58.70 | 56.57 | 58.54 | 42,529 | +1.13(+1.98%) |
Sep 09, 2024 | 57.35 | 57.89 | 56.90 | 57.40 | 73,125 | +0.03(+0.05%) |
Sep 06, 2024 | 58.83 | 58.98 | 57.25 | 57.37 | 44,570 | -1.10(-1.89%) |
Sep 05, 2024 | 59.32 | 59.37 | 58.18 | 58.48 | 49,774 | -0.53(-0.89%) |
Sep 04, 2024 | 59.14 | 59.63 | 58.43 | 59.00 | 40,029 | -0.76(-1.27%) |
Sep 03, 2024 | 59.42 | 60.71 | 59.00 | 59.76 | 59,686 | -0.53(-0.87%) |
Aug 30, 2024 | 60.10 | 60.49 | 59.06 | 60.29 | 42,162 | +0.48(+0.80%) |
Aug 29, 2024 | 60.19 | 60.30 | 59.20 | 59.81 | 47,060 | +0.25(+0.42%) |
Aug 28, 2024 | 58.83 | 60.18 | 58.47 | 59.56 | 35,287 | +0.36(+0.60%) |
Aug 27, 2024 | 59.29 | 59.34 | 58.30 | 59.20 | 52,181 | -0.34(-0.57%) |
Aug 26, 2024 | 60.90 | 60.90 | 59.50 | 59.54 | 64,819 | -0.42(-0.70%) |
Aug 23, 2024 | 57.20 | 61.08 | 57.09 | 59.96 | 98,329 | +3.15(+5.55%) |
Aug 22, 2024 | 56.65 | 57.28 | 56.51 | 56.80 | 28,458 | -0.13(-0.23%) |
Aug 21, 2024 | 56.42 | 56.95 | 55.78 | 56.93 | 46,170 | +1.16(+2.09%) |
Aug 20, 2024 | 56.87 | 57.33 | 55.61 | 55.77 | 78,484 | -1.27(-2.23%) |
Aug 19, 2024 | 56.90 | 57.19 | 56.21 | 57.04 | 35,193 | +0.31(+0.54%) |
Aug 16, 2024 | 55.61 | 56.98 | 55.61 | 56.73 | 57,233 | +1.05(+1.89%) |
Aug 15, 2024 | 55.50 | 56.63 | 55.24 | 55.68 | 85,598 | +1.54(+2.85%) |
Aug 14, 2024 | 55.15 | 55.15 | 53.80 | 54.14 | 46,724 | -0.61(-1.11%) |
Aug 13, 2024 | 54.60 | 54.99 | 52.93 | 54.75 | 71,834 | +0.87(+1.61%) |
Aug 12, 2024 | 55.38 | 55.74 | 53.82 | 53.88 | 49,224 | -1.10(-2.01%) |
Aug 09, 2024 | 55.20 | 55.29 | 54.36 | 54.98 | 65,742 | -0.34(-0.61%) |
Aug 08, 2024 | 55.57 | 55.59 | 54.64 | 55.32 | 45,452 | +0.65(+1.18%) |
Aug 07, 2024 | 55.98 | 55.98 | 54.24 | 54.68 | 56,920 | -0.22(-0.40%) |
Aug 06, 2024 | 55.49 | 55.68 | 54.64 | 54.89 | 59,777 | -0.70(-1.25%) |
Aug 05, 2024 | 54.57 | 56.96 | 52.96 | 55.59 | 116,867 | -2.14(-3.70%) |
Aug 02, 2024 | 56.42 | 58.11 | 56.15 | 57.73 | 84,838 | -1.34(-2.27%) |