Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.97 | 68.00 | 67.55 | 68.00 | 18,646 | +0.29(+0.43%) |
Oct 17, 2024 | 67.74 | 68.07 | 67.40 | 67.71 | 73,523 | +0.43(+0.64%) |
Oct 16, 2024 | 67.40 | 67.44 | 67.15 | 67.28 | 86,898 | -0.23(-0.34%) |
Oct 15, 2024 | 67.40 | 67.65 | 67.15 | 67.51 | 4,928 | +0.16(+0.24%) |
Oct 14, 2024 | 67.29 | 67.46 | 67.00 | 67.35 | 12,916 | +0.66(+0.99%) |
Oct 11, 2024 | 66.43 | 67.03 | 66.22 | 66.69 | 5,995 | +0.13(+0.20%) |
Oct 10, 2024 | 65.86 | 66.66 | 65.86 | 66.56 | 37,568 | -0.05(-0.07%) |
Oct 09, 2024 | 65.96 | 66.62 | 65.57 | 66.61 | 3,445 | +0.67(+1.01%) |
Oct 08, 2024 | 65.44 | 66.02 | 65.42 | 65.94 | 9,579 | +1.15(+1.77%) |
Oct 07, 2024 | 65.08 | 65.66 | 64.74 | 64.79 | 19,647 | -0.71(-1.08%) |
Oct 04, 2024 | 65.14 | 65.50 | 65.13 | 65.50 | 5,364 | +0.41(+0.63%) |
Oct 03, 2024 | 65.15 | 65.32 | 64.84 | 65.09 | 7,139 | -0.37(-0.57%) |
Oct 02, 2024 | 65.18 | 65.64 | 65.03 | 65.46 | 18,534 | +0.06(+0.09%) |
Oct 01, 2024 | 66.98 | 67.07 | 65.17 | 65.40 | 153,079 | -2.12(-3.14%) |
Sep 30, 2024 | 67.08 | 67.57 | 66.87 | 67.52 | 15,519 | +1.02(+1.54%) |
Sep 27, 2024 | 67.07 | 67.07 | 66.39 | 66.50 | 13,477 | -0.42(-0.63%) |
Sep 26, 2024 | 67.07 | 67.22 | 66.54 | 66.92 | 12,450 | +1.39(+2.12%) |
Sep 25, 2024 | 65.83 | 65.83 | 65.39 | 65.53 | 6,728 | +0.16(+0.24%) |
Sep 24, 2024 | 65.15 | 65.37 | 64.96 | 65.37 | 14,241 | +1.20(+1.87%) |
Sep 23, 2024 | 64.11 | 64.25 | 64.03 | 64.17 | 15,155 | +0.68(+1.07%) |
Sep 20, 2024 | 63.24 | 63.49 | 63.06 | 63.49 | 5,281 | -0.28(-0.43%) |
Sep 19, 2024 | 63.57 | 63.94 | 63.19 | 63.77 | 9,840 | +0.75(+1.19%) |
Sep 18, 2024 | 63.66 | 63.66 | 62.95 | 63.02 | 13,943 | +0.02(+0.02%) |
Sep 17, 2024 | 63.21 | 63.31 | 62.73 | 63.01 | 18,412 | -0.79(-1.24%) |
Sep 16, 2024 | 64.07 | 64.15 | 63.77 | 63.79 | 23,433 | -1.52(-2.32%) |
Sep 13, 2024 | 65.16 | 65.58 | 65.16 | 65.31 | 2,794 | +0.45(+0.70%) |
Sep 12, 2024 | 64.41 | 64.93 | 64.20 | 64.86 | 4,308 | +0.91(+1.42%) |
Sep 11, 2024 | 63.46 | 63.95 | 63.08 | 63.95 | 20,720 | +0.60(+0.95%) |
Sep 10, 2024 | 63.42 | 63.50 | 63.00 | 63.35 | 6,184 | +0.01(+0.01%) |
Sep 09, 2024 | 63.58 | 63.58 | 63.02 | 63.34 | 13,559 | -0.80(-1.25%) |
Sep 06, 2024 | 64.95 | 64.95 | 64.00 | 64.14 | 6,417 | -0.67(-1.04%) |
Sep 05, 2024 | 65.35 | 65.53 | 64.76 | 64.81 | 17,247 | -0.11(-0.16%) |
Sep 04, 2024 | 64.62 | 65.05 | 64.60 | 64.92 | 5,403 | +0.02(+0.03%) |
Sep 03, 2024 | 66.22 | 66.22 | 64.54 | 64.90 | 53,342 | -2.18(-3.25%) |
Aug 30, 2024 | 66.73 | 67.26 | 66.73 | 67.08 | 2,794 | +0.51(+0.76%) |
Aug 29, 2024 | 66.31 | 67.01 | 66.31 | 66.58 | 11,458 | +0.49(+0.74%) |
Aug 28, 2024 | 66.55 | 66.55 | 66.08 | 66.09 | 6,190 | -0.01(-0.02%) |
Aug 27, 2024 | 66.06 | 66.17 | 65.81 | 66.11 | 7,321 | +0.08(+0.13%) |
Aug 26, 2024 | 66.47 | 66.52 | 65.82 | 66.02 | 13,835 | +0.51(+0.78%) |
Aug 23, 2024 | 65.34 | 65.56 | 65.34 | 65.51 | 1,406 | +0.52(+0.80%) |
Aug 22, 2024 | 65.18 | 65.39 | 64.99 | 64.99 | 3,308 | -0.08(-0.12%) |
Aug 21, 2024 | 65.07 | 65.16 | 64.82 | 65.07 | 9,193 | -0.79(-1.20%) |
Aug 20, 2024 | 65.71 | 66.15 | 65.48 | 65.86 | 13,038 | -0.02(-0.04%) |
Aug 19, 2024 | 65.17 | 65.88 | 65.06 | 65.88 | 8,809 | +0.46(+0.71%) |
Aug 16, 2024 | 65.20 | 65.49 | 65.06 | 65.42 | 11,608 | +0.24(+0.37%) |
Aug 15, 2024 | 64.71 | 65.26 | 64.71 | 65.18 | 12,381 | +1.28(+2.00%) |
Aug 14, 2024 | 63.05 | 64.13 | 63.05 | 63.90 | 68,371 | +1.24(+1.98%) |
Aug 13, 2024 | 62.32 | 62.66 | 62.32 | 62.66 | 19,124 | +1.00(+1.62%) |
Aug 12, 2024 | 62.19 | 62.53 | 61.55 | 61.66 | 14,636 | -1.05(-1.67%) |
Aug 09, 2024 | 62.46 | 62.74 | 62.08 | 62.71 | 21,323 | +0.52(+0.84%) |
Aug 08, 2024 | 61.64 | 62.33 | 61.40 | 62.19 | 28,003 | +2.41(+4.03%) |
Aug 07, 2024 | 60.52 | 61.00 | 59.78 | 59.78 | 11,216 | +0.39(+0.66%) |
Aug 06, 2024 | 58.84 | 59.77 | 58.84 | 59.39 | 15,775 | +0.73(+1.25%) |
Aug 05, 2024 | 57.20 | 59.19 | 57.20 | 58.66 | 15,147 | -0.86(-1.45%) |
Aug 02, 2024 | 59.92 | 59.92 | 59.09 | 59.52 | 18,438 | -0.88(-1.46%) |