Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 65.91 | 65.93 | 65.22 | 65.35 | 480,202 | -0.99(-1.49%) |
Oct 24, 2024 | 66.90 | 67.07 | 66.03 | 66.34 | 277,438 | -0.10(-0.15%) |
Oct 23, 2024 | 66.11 | 66.44 | 66.00 | 66.44 | 461,986 | +0.15(+0.23%) |
Oct 22, 2024 | 65.75 | 66.39 | 65.60 | 66.29 | 317,793 | -0.74(-1.10%) |
Oct 21, 2024 | 67.54 | 67.66 | 66.73 | 67.03 | 327,815 | -0.97(-1.43%) |
Oct 18, 2024 | 67.21 | 68.06 | 67.12 | 68.00 | 391,694 | +0.81(+1.21%) |
Oct 17, 2024 | 67.48 | 67.61 | 67.06 | 67.19 | 476,437 | -0.95(-1.39%) |
Oct 16, 2024 | 67.96 | 68.15 | 67.79 | 68.14 | 692,670 | +0.98(+1.46%) |
Oct 15, 2024 | 67.53 | 67.77 | 67.10 | 67.16 | 452,855 | +0.27(+0.40%) |
Oct 14, 2024 | 66.19 | 66.97 | 66.19 | 66.89 | 316,723 | +0.65(+0.98%) |
Oct 11, 2024 | 65.84 | 66.35 | 65.79 | 66.24 | 296,708 | +0.56(+0.85%) |
Oct 10, 2024 | 65.91 | 66.08 | 65.68 | 65.68 | 257,272 | +0.05(+0.08%) |
Oct 09, 2024 | 65.58 | 65.83 | 65.33 | 65.63 | 289,151 | -0.27(-0.41%) |
Oct 08, 2024 | 65.71 | 66.03 | 65.58 | 65.90 | 295,351 | +0.42(+0.64%) |
Oct 07, 2024 | 65.99 | 66.08 | 65.40 | 65.48 | 534,259 | -1.02(-1.53%) |
Oct 04, 2024 | 65.58 | 66.55 | 65.45 | 66.50 | 551,032 | -0.47(-0.70%) |
Oct 03, 2024 | 67.42 | 67.47 | 66.97 | 66.97 | 500,181 | -1.81(-2.63%) |
Oct 02, 2024 | 69.34 | 69.34 | 68.76 | 68.78 | 469,191 | -1.27(-1.81%) |
Oct 01, 2024 | 69.96 | 71.43 | 69.79 | 70.05 | 1,046,605 | +0.38(+0.55%) |
Sep 30, 2024 | 70.03 | 70.18 | 69.48 | 69.67 | 283,459 | -0.06(-0.09%) |
Sep 27, 2024 | 70.13 | 70.40 | 69.72 | 69.73 | 344,229 | -0.33(-0.47%) |
Sep 26, 2024 | 70.26 | 70.40 | 69.61 | 70.06 | 347,169 | -0.04(-0.06%) |
Sep 25, 2024 | 70.03 | 70.25 | 69.94 | 70.10 | 444,854 | -0.01(-0.01%) |
Sep 24, 2024 | 70.16 | 70.71 | 70.03 | 70.11 | 412,539 | -0.37(-0.52%) |
Sep 23, 2024 | 70.24 | 70.52 | 70.13 | 70.48 | 451,997 | +0.93(+1.34%) |
Sep 20, 2024 | 69.60 | 69.75 | 69.15 | 69.55 | 521,632 | +0.72(+1.05%) |
Sep 19, 2024 | 68.25 | 68.98 | 67.76 | 68.83 | 466,008 | -1.22(-1.74%) |
Sep 18, 2024 | 70.46 | 70.53 | 69.88 | 70.05 | 499,030 | -0.32(-0.45%) |
Sep 17, 2024 | 70.50 | 70.70 | 70.15 | 70.37 | 573,263 | +0.24(+0.34%) |
Sep 16, 2024 | 69.95 | 70.29 | 69.77 | 70.13 | 461,379 | +0.53(+0.76%) |
Sep 13, 2024 | 69.45 | 69.67 | 69.27 | 69.60 | 494,158 | +0.33(+0.48%) |
Sep 12, 2024 | 68.98 | 69.29 | 68.70 | 69.27 | 342,605 | -0.05(-0.07%) |
Sep 11, 2024 | 68.87 | 69.36 | 68.46 | 69.32 | 389,703 | +0.18(+0.26%) |
Sep 10, 2024 | 69.11 | 69.33 | 68.88 | 69.14 | 417,622 | +0.36(+0.52%) |
Sep 09, 2024 | 68.35 | 68.90 | 68.32 | 68.78 | 410,197 | +1.16(+1.72%) |
Sep 06, 2024 | 68.20 | 68.29 | 67.55 | 67.62 | 401,853 | -0.37(-0.54%) |
Sep 05, 2024 | 68.03 | 68.32 | 67.87 | 67.99 | 415,819 | +1.19(+1.78%) |
Sep 04, 2024 | 66.29 | 66.90 | 66.29 | 66.80 | 407,923 | +0.64(+0.97%) |
Sep 03, 2024 | 66.16 | 66.43 | 66.05 | 66.16 | 574,164 | -0.44(-0.66%) |
Aug 30, 2024 | 66.51 | 66.72 | 66.17 | 66.60 | 335,040 | +0.29(+0.44%) |
Aug 29, 2024 | 66.47 | 66.59 | 66.03 | 66.31 | 318,118 | -0.69(-1.03%) |
Aug 28, 2024 | 66.77 | 67.18 | 66.75 | 67.00 | 312,068 | +0.33(+0.49%) |
Aug 27, 2024 | 66.54 | 66.88 | 66.45 | 66.67 | 381,205 | -0.09(-0.13%) |
Aug 26, 2024 | 66.53 | 67.03 | 66.42 | 66.76 | 276,980 | +0.15(+0.23%) |
Aug 23, 2024 | 66.03 | 66.69 | 65.80 | 66.61 | 521,096 | +1.17(+1.79%) |
Aug 22, 2024 | 65.76 | 65.89 | 65.36 | 65.44 | 285,797 | +0.17(+0.26%) |
Aug 21, 2024 | 65.29 | 65.50 | 64.91 | 65.27 | 262,259 | +0.08(+0.12%) |
Aug 20, 2024 | 65.00 | 65.41 | 64.96 | 65.19 | 287,660 | +0.19(+0.29%) |
Aug 19, 2024 | 64.71 | 65.34 | 64.67 | 65.00 | 349,984 | +0.57(+0.88%) |
Aug 16, 2024 | 64.26 | 64.66 | 64.26 | 64.43 | 324,083 | +0.08(+0.12%) |
Aug 15, 2024 | 64.34 | 64.50 | 63.88 | 64.35 | 386,248 | -0.20(-0.31%) |
Aug 14, 2024 | 63.94 | 64.65 | 63.90 | 64.55 | 532,941 | +0.23(+0.36%) |
Aug 13, 2024 | 64.37 | 64.49 | 64.03 | 64.32 | 601,675 | +0.80(+1.26%) |
Aug 12, 2024 | 63.49 | 63.61 | 63.30 | 63.52 | 308,749 | -0.09(-0.14%) |
Aug 09, 2024 | 63.31 | 63.70 | 62.88 | 63.61 | 734,249 | +0.48(+0.76%) |
Aug 08, 2024 | 62.81 | 63.50 | 62.72 | 63.13 | 485,912 | +0.56(+0.89%) |
Aug 07, 2024 | 63.24 | 63.25 | 62.55 | 62.57 | 579,782 | -0.19(-0.30%) |
Aug 06, 2024 | 61.75 | 63.06 | 61.58 | 62.76 | 708,729 | +0.65(+1.05%) |
Aug 05, 2024 | 62.95 | 63.17 | 62.07 | 62.11 | 1,139,872 | -2.97(-4.56%) |
Aug 02, 2024 | 65.00 | 65.49 | 64.49 | 65.08 | 1,171,428 | +1.41(+2.21%) |