Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 65.09 | 65.09 | 62.78 | 63.87 | 1,256,357 | -1.48(-2.26%) |
Oct 30, 2024 | 64.64 | 66.28 | 64.62 | 65.35 | 1,015,279 | -0.41(-0.62%) |
Oct 29, 2024 | 65.15 | 66.59 | 64.87 | 65.76 | 1,001,141 | +0.80(+1.23%) |
Oct 28, 2024 | 64.94 | 65.70 | 64.46 | 64.96 | 772,493 | +0.59(+0.92%) |
Oct 25, 2024 | 65.08 | 65.08 | 63.70 | 64.37 | 847,484 | -0.27(-0.42%) |
Oct 24, 2024 | 66.14 | 66.20 | 64.23 | 64.64 | 984,856 | -1.02(-1.55%) |
Oct 23, 2024 | 65.97 | 67.54 | 65.06 | 65.66 | 1,427,741 | -0.88(-1.32%) |
Oct 22, 2024 | 65.90 | 67.72 | 65.20 | 66.54 | 1,482,712 | +0.98(+1.49%) |
Oct 21, 2024 | 65.11 | 65.82 | 63.46 | 65.56 | 1,742,377 | -0.67(-1.01%) |
Oct 18, 2024 | 69.66 | 69.96 | 66.09 | 66.23 | 1,533,006 | -3.39(-4.87%) |
Oct 17, 2024 | 69.87 | 71.07 | 69.14 | 69.62 | 2,173,355 | +0.84(+1.22%) |
Oct 16, 2024 | 67.43 | 69.16 | 66.79 | 68.78 | 1,602,656 | +2.20(+3.30%) |
Oct 15, 2024 | 69.40 | 70.09 | 66.30 | 66.58 | 1,669,269 | -2.65(-3.83%) |
Oct 14, 2024 | 68.68 | 69.40 | 67.88 | 69.23 | 1,272,144 | +0.99(+1.45%) |
Oct 11, 2024 | 66.85 | 68.65 | 66.85 | 68.24 | 1,282,402 | +1.14(+1.70%) |
Oct 10, 2024 | 67.11 | 67.92 | 66.47 | 67.10 | 1,199,908 | -0.58(-0.86%) |
Oct 09, 2024 | 67.50 | 68.17 | 66.84 | 67.68 | 1,071,663 | -0.07(-0.10%) |
Oct 08, 2024 | 67.26 | 68.74 | 66.88 | 67.75 | 1,081,563 | +0.48(+0.71%) |
Oct 07, 2024 | 67.94 | 68.77 | 65.76 | 67.27 | 2,141,980 | -1.53(-2.22%) |
Oct 04, 2024 | 67.98 | 68.81 | 66.68 | 68.80 | 2,260,142 | +2.64(+3.99%) |
Oct 03, 2024 | 63.88 | 66.22 | 63.72 | 66.16 | 1,406,345 | +1.16(+1.78%) |
Oct 02, 2024 | 61.50 | 65.01 | 61.50 | 65.00 | 1,150,196 | +3.51(+5.71%) |
Oct 01, 2024 | 63.56 | 64.13 | 60.84 | 61.49 | 1,426,699 | -1.89(-2.98%) |
Sep 30, 2024 | 63.90 | 64.13 | 62.34 | 63.38 | 1,171,466 | -1.15(-1.78%) |
Sep 27, 2024 | 65.02 | 65.52 | 63.53 | 64.53 | 2,313,560 | -0.21(-0.32%) |
Sep 26, 2024 | 62.42 | 65.24 | 62.32 | 64.74 | 2,515,522 | +3.79(+6.22%) |
Sep 25, 2024 | 60.60 | 61.63 | 60.08 | 60.95 | 1,505,663 | +0.16(+0.26%) |
Sep 24, 2024 | 61.58 | 62.08 | 59.81 | 60.79 | 2,399,628 | -0.44(-0.72%) |
Sep 23, 2024 | 61.22 | 62.15 | 60.40 | 61.23 | 1,171,093 | -0.12(-0.20%) |
Sep 20, 2024 | 61.00 | 61.45 | 59.75 | 61.35 | 1,583,112 | +0.21(+0.34%) |
Sep 19, 2024 | 60.03 | 62.21 | 58.98 | 61.14 | 2,657,299 | +2.86(+4.91%) |
Sep 18, 2024 | 58.58 | 59.93 | 57.82 | 58.28 | 1,341,823 | -0.09(-0.15%) |
Sep 17, 2024 | 57.00 | 58.52 | 56.84 | 58.37 | 1,668,456 | +1.78(+3.15%) |
Sep 16, 2024 | 55.11 | 56.83 | 54.40 | 56.59 | 1,490,698 | +0.81(+1.45%) |
Sep 13, 2024 | 54.72 | 56.62 | 54.68 | 55.78 | 965,371 | +1.53(+2.82%) |
Sep 12, 2024 | 54.14 | 55.17 | 53.42 | 54.25 | 1,230,759 | +0.30(+0.56%) |
Sep 11, 2024 | 51.25 | 54.02 | 50.84 | 53.95 | 855,735 | +2.85(+5.58%) |
Sep 10, 2024 | 51.08 | 51.77 | 50.29 | 51.10 | 654,372 | -0.10(-0.20%) |
Sep 09, 2024 | 52.11 | 52.40 | 50.59 | 51.20 | 1,301,044 | -0.91(-1.75%) |
Sep 06, 2024 | 55.00 | 55.00 | 51.69 | 52.11 | 1,258,774 | -2.97(-5.39%) |
Sep 05, 2024 | 55.41 | 55.88 | 54.11 | 55.08 | 744,665 | -0.35(-0.63%) |
Sep 04, 2024 | 52.60 | 56.01 | 52.51 | 55.43 | 1,534,463 | +2.42(+4.57%) |
Sep 03, 2024 | 57.00 | 57.09 | 52.90 | 53.01 | 1,881,043 | -4.60(-7.98%) |
Aug 30, 2024 | 57.09 | 57.79 | 56.54 | 57.61 | 1,674,628 | +1.08(+1.91%) |
Aug 29, 2024 | 56.81 | 58.01 | 55.87 | 56.53 | 1,264,425 | -0.04(-0.07%) |
Aug 28, 2024 | 57.40 | 57.77 | 55.69 | 56.57 | 1,206,387 | -0.91(-1.58%) |
Aug 27, 2024 | 55.29 | 57.75 | 55.07 | 57.48 | 1,100,420 | +1.07(+1.90%) |
Aug 26, 2024 | 58.72 | 58.75 | 56.15 | 56.41 | 1,851,951 | -2.76(-4.66%) |
Aug 23, 2024 | 55.99 | 59.18 | 55.78 | 59.17 | 1,973,390 | +3.58(+6.44%) |
Aug 22, 2024 | 57.10 | 57.65 | 55.49 | 55.59 | 1,321,189 | -0.80(-1.42%) |
Aug 21, 2024 | 55.28 | 57.11 | 54.68 | 56.39 | 1,631,661 | +0.30(+0.53%) |
Aug 20, 2024 | 53.11 | 57.08 | 53.00 | 56.09 | 2,895,495 | +3.27(+6.19%) |
Aug 19, 2024 | 51.98 | 52.85 | 51.14 | 52.82 | 1,962,534 | +0.84(+1.62%) |
Aug 16, 2024 | 52.27 | 54.16 | 51.45 | 51.98 | 2,467,378 | -0.28(-0.54%) |
Aug 15, 2024 | 51.25 | 53.39 | 50.59 | 52.26 | 7,973,585 | +6.73(+14.78%) |
Aug 14, 2024 | 46.37 | 47.50 | 45.50 | 45.53 | 2,658,196 | -0.71(-1.54%) |
Aug 13, 2024 | 45.49 | 46.57 | 44.77 | 46.24 | 2,361,415 | +1.30(+2.89%) |
Aug 12, 2024 | 43.77 | 45.91 | 43.28 | 44.94 | 1,509,022 | +1.69(+3.91%) |
Aug 09, 2024 | 43.22 | 43.66 | 42.05 | 43.25 | 950,309 | -0.09(-0.21%) |
Aug 08, 2024 | 42.12 | 43.42 | 40.90 | 43.34 | 1,536,357 | +3.06(+7.60%) |
Aug 07, 2024 | 42.65 | 43.98 | 40.26 | 40.28 | 1,430,056 | -1.31(-3.15%) |
Aug 06, 2024 | 41.81 | 43.08 | 40.96 | 41.59 | 1,654,288 | +0.12(+0.29%) |
Aug 05, 2024 | 40.70 | 42.14 | 38.28 | 41.47 | 3,649,998 | -2.86(-6.45%) |
Aug 02, 2024 | 46.30 | 47.02 | 44.29 | 44.33 | 1,795,908 | -3.68(-7.67%) |