Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 659.33 | 659.33 | 624.38 | 624.38 | 100 | -40.77(-6.13%) |
Oct 24, 2024 | 650.00 | 665.15 | 633.88 | 665.15 | 55 | +42.58(+6.84%) |
Oct 23, 2024 | 623.75 | 631.00 | 622.57 | 622.57 | 9 | +0.28(+0.04%) |
Oct 22, 2024 | 624.86 | 640.57 | 622.28 | 622.28 | 12 | -20.53(-3.19%) |
Oct 21, 2024 | 642.82 | 642.82 | 622.53 | 642.82 | 18 | -5.18(-0.80%) |
Oct 18, 2024 | 647.00 | 648.00 | 647.00 | 648.00 | 100 | +28.00(+4.52%) |
Oct 17, 2024 | 646.82 | 646.82 | 620.00 | 620.00 | 14 | -3.00(-0.48%) |
Oct 16, 2024 | 639.30 | 639.30 | 620.75 | 623.00 | 87 | +18.37(+3.04%) |
Oct 14, 2024 | 604.63 | 0 | +5.78(+0.97%) | |||
Oct 11, 2024 | 629.24 | 629.24 | 598.85 | 598.85 | 100 | -10.88(-1.78%) |
Oct 10, 2024 | 599.00 | 609.73 | 599.00 | 609.73 | 24 | +4.83(+0.80%) |
Oct 09, 2024 | 604.90 | 632.90 | 604.90 | 604.90 | 10 | +1.67(+0.28%) |
Oct 08, 2024 | 618.60 | 629.07 | 603.23 | 603.23 | 116 | -28.61(-4.53%) |
Oct 07, 2024 | 631.84 | 631.84 | 608.03 | 631.84 | 237 | +26.84(+4.44%) |
Oct 04, 2024 | 609.74 | 616.86 | 605.00 | 605.00 | 18 | -8.45(-1.38%) |
Oct 03, 2024 | 613.45 | 613.45 | 609.90 | 613.45 | 84 | -15.55(-2.47%) |
Oct 02, 2024 | 638.87 | 638.87 | 611.43 | 629.00 | 298 | -26.87(-4.10%) |
Oct 01, 2024 | 655.87 | 655.87 | 655.87 | 655.87 | 59 | +9.76(+1.51%) |
Sep 30, 2024 | 635.00 | 656.86 | 624.50 | 646.10 | 106 | +10.10(+1.59%) |
Sep 27, 2024 | 657.41 | 657.41 | 621.70 | 636.00 | 100 | -0.84(-0.13%) |
Sep 26, 2024 | 636.84 | 636.84 | 636.84 | 636.84 | 180 | +5.84(+0.93%) |
Sep 25, 2024 | 644.99 | 648.05 | 616.47 | 631.00 | 55 | +13.63(+2.21%) |
Sep 23, 2024 | 617.37 | 0 | -11.63(-1.85%) | |||
Sep 20, 2024 | 629.09 | 642.55 | 624.85 | 629.00 | 100 | -16.00(-2.48%) |
Sep 19, 2024 | 653.56 | 653.56 | 624.84 | 645.00 | 23 | +16.00(+2.54%) |
Sep 18, 2024 | 616.06 | 629.00 | 613.00 | 629.00 | 26 | -3.57(-0.56%) |
Sep 17, 2024 | 643.96 | 643.96 | 632.57 | 632.57 | 6 | -7.02(-1.10%) |
Sep 16, 2024 | 668.75 | 672.39 | 639.60 | 639.60 | 29 | -28.65(-4.29%) |
Sep 13, 2024 | 631.85 | 668.25 | 631.85 | 668.25 | 100 | +14.55(+2.23%) |
Sep 12, 2024 | 639.48 | 653.70 | 618.05 | 653.70 | 17 | -6.59(-1.00%) |
Sep 11, 2024 | 660.29 | 660.29 | 660.29 | 660.29 | 541 | +10.29(+1.58%) |
Sep 10, 2024 | 648.66 | 650.00 | 648.66 | 650.00 | 117 | +24.25(+3.88%) |
Sep 09, 2024 | 654.55 | 654.55 | 625.75 | 625.75 | 32 | -2.76(-0.44%) |
Sep 06, 2024 | 657.39 | 661.00 | 628.51 | 628.51 | 100 | -0.49(-0.08%) |
Sep 05, 2024 | 633.40 | 648.63 | 618.75 | 629.00 | 448 | -11.00(-1.72%) |
Sep 04, 2024 | 617.73 | 649.40 | 614.15 | 640.00 | 470 | -15.80(-2.41%) |
Sep 03, 2024 | 655.80 | 658.65 | 655.80 | 655.80 | 120 | -2.20(-0.33%) |
Aug 30, 2024 | 670.05 | 670.05 | 637.38 | 658.00 | 100 | -1.00(-0.15%) |
Aug 29, 2024 | 669.96 | 669.96 | 637.65 | 659.00 | 26 | +12.25(+1.89%) |
Aug 28, 2024 | 671.48 | 671.48 | 640.50 | 646.75 | 91 | +14.85(+2.35%) |
Aug 27, 2024 | 653.90 | 667.85 | 631.90 | 631.90 | 14 | -35.39(-5.30%) |
Aug 26, 2024 | 656.66 | 667.29 | 638.05 | 667.29 | 23 | +32.14(+5.06%) |
Aug 23, 2024 | 667.77 | 667.77 | 635.15 | 635.15 | 100 | -36.70(-5.46%) |
Aug 22, 2024 | 671.85 | 671.85 | 661.29 | 671.85 | 367 | +34.93(+5.48%) |
Aug 21, 2024 | 646.30 | 646.30 | 636.92 | 636.92 | 49 | -16.58(-2.54%) |
Aug 20, 2024 | 653.11 | 670.85 | 653.11 | 653.50 | 130 | +36.40(+5.90%) |
Aug 19, 2024 | 649.37 | 649.37 | 617.10 | 617.10 | 89 | -30.57(-4.72%) |
Aug 16, 2024 | 647.67 | 647.67 | 636.25 | 647.67 | 100 | +12.67(+2.00%) |
Aug 15, 2024 | 635.85 | 635.85 | 615.10 | 635.00 | 93 | -20.40(-3.11%) |
Aug 14, 2024 | 655.40 | 655.40 | 655.40 | 655.40 | 10 | +40.40(+6.57%) |
Aug 13, 2024 | 613.19 | 615.00 | 610.00 | 615.00 | 178 | +7.80(+1.28%) |
Aug 12, 2024 | 607.95 | 607.95 | 607.20 | 607.20 | 12 | -59.28(-8.89%) |
Aug 09, 2024 | 641.70 | 666.48 | 631.95 | 666.48 | 121 | +6.88(+1.04%) |
Aug 08, 2024 | 658.85 | 659.60 | 658.85 | 659.60 | 17 | -6.88(-1.03%) |
Aug 07, 2024 | 650.07 | 666.48 | 631.25 | 666.48 | 107 | +9.67(+1.47%) |
Aug 06, 2024 | 645.65 | 656.81 | 628.09 | 656.81 | 25 | +0.98(+0.15%) |
Aug 05, 2024 | 655.83 | 661.40 | 601.20 | 655.83 | 12 | -12.98(-1.94%) |
Aug 02, 2024 | 657.02 | 671.95 | 649.15 | 668.81 | 154 | +10.67(+1.62%) |