Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.36 | 67.40 | 67.11 | 67.34 | 66,714 | +0.26(+0.39%) |
Oct 17, 2024 | 67.46 | 67.46 | 67.03 | 67.08 | 54,371 | +0.19(+0.28%) |
Oct 16, 2024 | 66.75 | 66.97 | 66.53 | 66.89 | 86,876 | +0.30(+0.45%) |
Oct 15, 2024 | 67.23 | 67.23 | 66.46 | 66.59 | 70,093 | -0.62(-0.92%) |
Oct 14, 2024 | 66.94 | 67.27 | 66.94 | 67.21 | 68,446 | +0.49(+0.73%) |
Oct 11, 2024 | 66.15 | 66.77 | 66.15 | 66.72 | 56,100 | +0.65(+0.98%) |
Oct 10, 2024 | 66.03 | 66.16 | 65.88 | 66.07 | 97,089 | -0.09(-0.14%) |
Oct 09, 2024 | 65.74 | 66.18 | 65.52 | 66.16 | 106,342 | +0.55(+0.84%) |
Oct 08, 2024 | 65.40 | 65.67 | 65.23 | 65.61 | 62,969 | +0.57(+0.88%) |
Oct 07, 2024 | 65.46 | 65.50 | 64.92 | 65.04 | 195,957 | -0.60(-0.91%) |
Oct 04, 2024 | 65.57 | 65.64 | 65.05 | 65.64 | 46,508 | +0.67(+1.03%) |
Oct 03, 2024 | 64.90 | 65.02 | 64.69 | 64.97 | 74,816 | -0.03(-0.05%) |
Oct 02, 2024 | 65.01 | 65.11 | 64.64 | 65.00 | 41,064 | +0.06(+0.09%) |
Oct 01, 2024 | 65.49 | 65.49 | 64.66 | 64.94 | 312,750 | -0.59(-0.90%) |
Sep 30, 2024 | 65.11 | 65.54 | 64.88 | 65.53 | 44,611 | +0.31(+0.48%) |
Sep 27, 2024 | 65.62 | 65.62 | 65.14 | 65.22 | 102,160 | -0.24(-0.37%) |
Sep 26, 2024 | 65.84 | 65.84 | 65.23 | 65.46 | 229,986 | +0.16(+0.25%) |
Sep 25, 2024 | 65.47 | 65.48 | 65.19 | 65.30 | 117,911 | -0.08(-0.12%) |
Sep 24, 2024 | 65.51 | 65.51 | 65.00 | 65.38 | 81,813 | -0.02(-0.03%) |
Sep 23, 2024 | 65.44 | 65.50 | 65.19 | 65.40 | 76,598 | +0.11(+0.17%) |
Sep 20, 2024 | 65.24 | 65.39 | 64.94 | 65.29 | 73,329 | -0.05(-0.08%) |
Sep 19, 2024 | 65.37 | 65.45 | 65.05 | 65.34 | 54,890 | +1.09(+1.70%) |
Sep 18, 2024 | 64.72 | 64.99 | 64.20 | 64.25 | 77,142 | -0.23(-0.36%) |
Sep 17, 2024 | 64.76 | 64.79 | 64.24 | 64.48 | 65,854 | +0.07(+0.11%) |
Sep 16, 2024 | 64.25 | 64.43 | 64.00 | 64.41 | 45,262 | +0.18(+0.28%) |
Sep 13, 2024 | 64.05 | 64.33 | 64.04 | 64.23 | 64,484 | +0.32(+0.50%) |
Sep 12, 2024 | 63.54 | 63.92 | 63.25 | 63.91 | 57,582 | +0.53(+0.84%) |
Sep 11, 2024 | 62.81 | 63.46 | 61.66 | 63.38 | 39,120 | +0.59(+0.94%) |
Sep 10, 2024 | 62.78 | 62.82 | 62.14 | 62.79 | 57,131 | +0.31(+0.50%) |
Sep 09, 2024 | 62.24 | 62.55 | 62.00 | 62.48 | 37,927 | +0.78(+1.26%) |
Sep 06, 2024 | 62.89 | 62.89 | 61.62 | 61.70 | 57,694 | -1.10(-1.75%) |
Sep 05, 2024 | 63.14 | 63.26 | 62.52 | 62.80 | 67,181 | -0.29(-0.46%) |
Sep 04, 2024 | 63.03 | 63.42 | 62.91 | 63.09 | 59,733 | -0.17(-0.27%) |
Sep 03, 2024 | 64.27 | 64.27 | 63.00 | 63.26 | 38,943 | -1.31(-2.03%) |
Aug 30, 2024 | 64.18 | 64.59 | 63.78 | 64.57 | 46,888 | +0.70(+1.10%) |
Aug 29, 2024 | 64.16 | 64.44 | 63.80 | 63.87 | 56,454 | -0.02(-0.03%) |
Aug 28, 2024 | 64.18 | 64.18 | 63.51 | 63.89 | 42,253 | -0.27(-0.42%) |
Aug 27, 2024 | 63.97 | 64.21 | 63.80 | 64.16 | 87,365 | +0.07(+0.11%) |
Aug 26, 2024 | 64.56 | 64.56 | 63.94 | 64.09 | 37,578 | -0.28(-0.43%) |
Aug 23, 2024 | 64.15 | 64.38 | 63.84 | 64.37 | 40,658 | +0.60(+0.94%) |
Aug 22, 2024 | 64.46 | 64.46 | 63.64 | 63.77 | 56,066 | -0.45(-0.70%) |
Aug 21, 2024 | 64.20 | 64.31 | 63.94 | 64.22 | 36,252 | +0.22(+0.34%) |
Aug 20, 2024 | 64.08 | 64.24 | 63.84 | 64.00 | 101,836 | -0.10(-0.16%) |
Aug 19, 2024 | 63.45 | 64.10 | 63.37 | 64.10 | 35,825 | +0.71(+1.12%) |
Aug 16, 2024 | 63.04 | 63.45 | 63.04 | 63.39 | 45,972 | +0.04(+0.06%) |
Aug 15, 2024 | 63.03 | 63.39 | 62.87 | 63.35 | 54,006 | +0.97(+1.55%) |
Aug 14, 2024 | 62.30 | 62.47 | 62.02 | 62.38 | 56,308 | +0.30(+0.48%) |
Aug 13, 2024 | 61.55 | 62.08 | 61.44 | 62.08 | 58,410 | +0.96(+1.57%) |
Aug 12, 2024 | 61.36 | 61.41 | 60.86 | 61.12 | 54,698 | +0.01(+0.02%) |
Aug 09, 2024 | 60.89 | 61.20 | 60.69 | 61.11 | 99,997 | +0.28(+0.46%) |
Aug 08, 2024 | 60.24 | 60.86 | 59.84 | 60.83 | 47,959 | +1.43(+2.41%) |
Aug 07, 2024 | 60.40 | 60.80 | 59.33 | 59.40 | 114,904 | -0.35(-0.59%) |
Aug 06, 2024 | 59.49 | 60.61 | 59.21 | 59.75 | 51,577 | +0.67(+1.13%) |
Aug 05, 2024 | 58.40 | 59.77 | 58.17 | 59.08 | 83,647 | -1.68(-2.76%) |
Aug 02, 2024 | 61.04 | 61.04 | 60.13 | 60.76 | 52,534 | -1.21(-1.95%) |