Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 63.13 | 63.20 | 62.45 | 62.51 | 3,264,450 | -0.40(-0.64%) |
Oct 24, 2024 | 63.06 | 63.09 | 62.69 | 62.91 | 4,121,600 | -0.16(-0.25%) |
Oct 23, 2024 | 63.10 | 63.31 | 62.73 | 63.07 | 1,156,416 | -0.22(-0.35%) |
Oct 22, 2024 | 63.06 | 63.41 | 62.95 | 63.29 | 1,353,003 | -0.03(-0.05%) |
Oct 21, 2024 | 63.83 | 63.91 | 63.24 | 63.32 | 827,081 | -0.57(-0.89%) |
Oct 18, 2024 | 63.94 | 63.96 | 63.64 | 63.89 | 1,245,496 | +0.09(+0.14%) |
Oct 17, 2024 | 63.96 | 64.00 | 63.74 | 63.80 | 906,491 | +0.00(+0.00%) |
Oct 16, 2024 | 63.50 | 63.86 | 63.43 | 63.80 | 2,029,102 | +0.38(+0.60%) |
Oct 15, 2024 | 63.68 | 63.95 | 63.35 | 63.42 | 849,968 | -0.36(-0.56%) |
Oct 14, 2024 | 63.35 | 63.80 | 63.23 | 63.78 | 624,785 | +0.50(+0.79%) |
Oct 11, 2024 | 62.84 | 63.36 | 62.84 | 63.28 | 872,321 | +0.54(+0.86%) |
Oct 10, 2024 | 62.86 | 62.89 | 62.58 | 62.74 | 975,962 | -0.16(-0.25%) |
Oct 09, 2024 | 62.33 | 62.99 | 62.23 | 62.90 | 1,200,246 | +0.59(+0.95%) |
Oct 08, 2024 | 62.25 | 62.41 | 62.10 | 62.31 | 865,665 | +0.12(+0.19%) |
Oct 07, 2024 | 62.51 | 62.58 | 62.04 | 62.19 | 870,926 | -0.46(-0.73%) |
Oct 04, 2024 | 62.55 | 62.66 | 62.20 | 62.65 | 4,930,591 | +0.40(+0.64%) |
Oct 03, 2024 | 62.33 | 62.41 | 62.08 | 62.25 | 1,402,226 | -0.27(-0.43%) |
Oct 02, 2024 | 62.48 | 62.65 | 62.18 | 62.52 | 2,184,684 | +0.02(+0.03%) |
Oct 01, 2024 | 62.57 | 62.63 | 62.18 | 62.50 | 1,156,626 | -0.19(-0.30%) |
Sep 30, 2024 | 62.37 | 62.72 | 62.11 | 62.69 | 1,279,579 | +0.29(+0.46%) |
Sep 27, 2024 | 62.43 | 62.74 | 62.36 | 62.40 | 1,273,315 | +0.17(+0.27%) |
Sep 26, 2024 | 62.10 | 62.31 | 62.09 | 62.23 | 864,900 | +0.27(+0.44%) |
Sep 25, 2024 | 62.35 | 62.44 | 61.83 | 61.96 | 1,811,955 | -0.39(-0.62%) |
Sep 24, 2024 | 62.38 | 62.47 | 62.19 | 62.35 | 1,262,180 | -0.01(-0.02%) |
Sep 23, 2024 | 62.24 | 62.37 | 62.10 | 62.36 | 1,662,677 | +0.24(+0.38%) |
Sep 20, 2024 | 62.02 | 62.19 | 61.86 | 62.12 | 806,694 | -0.05(-0.08%) |
Sep 19, 2024 | 62.28 | 62.33 | 61.94 | 62.17 | 974,860 | +0.54(+0.87%) |
Sep 18, 2024 | 61.76 | 62.33 | 61.55 | 61.63 | 3,903,154 | -0.12(-0.19%) |
Sep 17, 2024 | 61.87 | 62.01 | 61.54 | 61.75 | 764,936 | -0.04(-0.06%) |
Sep 16, 2024 | 61.51 | 61.81 | 61.46 | 61.79 | 762,706 | +0.41(+0.66%) |
Sep 13, 2024 | 61.15 | 61.47 | 61.05 | 61.38 | 734,952 | +0.43(+0.70%) |
Sep 12, 2024 | 60.71 | 60.97 | 60.34 | 60.96 | 699,750 | +0.38(+0.62%) |
Sep 11, 2024 | 60.52 | 60.68 | 59.50 | 60.58 | 2,182,394 | -0.08(-0.13%) |
Sep 10, 2024 | 60.78 | 60.78 | 60.22 | 60.66 | 910,301 | +0.01(+0.02%) |
Sep 09, 2024 | 60.28 | 60.83 | 60.20 | 60.65 | 796,829 | +0.61(+1.01%) |
Sep 06, 2024 | 60.65 | 60.91 | 59.95 | 60.04 | 1,405,966 | -0.64(-1.05%) |
Sep 05, 2024 | 61.17 | 61.22 | 60.44 | 60.68 | 883,734 | -0.43(-0.70%) |
Sep 04, 2024 | 61.09 | 61.36 | 60.90 | 61.10 | 1,219,322 | -0.01(-0.02%) |
Sep 03, 2024 | 61.46 | 61.60 | 60.93 | 61.12 | 1,282,820 | -0.63(-1.01%) |
Aug 30, 2024 | 61.43 | 61.79 | 61.08 | 61.74 | 690,897 | +0.48(+0.78%) |
Aug 29, 2024 | 61.26 | 61.58 | 60.93 | 61.26 | 1,884,918 | +0.25(+0.41%) |
Aug 28, 2024 | 61.08 | 61.33 | 60.76 | 61.02 | 978,876 | -0.11(-0.18%) |
Aug 27, 2024 | 61.10 | 61.18 | 60.98 | 61.12 | 1,066,525 | +0.00(+0.00%) |
Aug 26, 2024 | 61.13 | 61.38 | 61.06 | 61.12 | 1,374,611 | +0.08(+0.13%) |
Aug 23, 2024 | 60.71 | 61.08 | 60.61 | 61.05 | 1,400,177 | +0.57(+0.94%) |
Aug 22, 2024 | 60.70 | 60.81 | 60.27 | 60.48 | 1,084,560 | -0.10(-0.16%) |
Aug 21, 2024 | 60.54 | 60.65 | 60.39 | 60.58 | 1,416,243 | +0.24(+0.40%) |
Aug 20, 2024 | 60.47 | 60.51 | 60.29 | 60.34 | 927,367 | -0.15(-0.25%) |
Aug 19, 2024 | 60.21 | 60.51 | 60.21 | 60.49 | 867,011 | +0.31(+0.51%) |
Aug 16, 2024 | 59.92 | 60.24 | 59.90 | 60.18 | 796,787 | +0.20(+0.33%) |
Aug 15, 2024 | 59.88 | 60.06 | 59.71 | 59.98 | 1,006,313 | +0.65(+1.09%) |
Aug 14, 2024 | 59.04 | 59.49 | 59.03 | 59.34 | 1,335,862 | +0.30(+0.50%) |
Aug 13, 2024 | 58.69 | 59.08 | 58.52 | 59.04 | 882,805 | +0.61(+1.04%) |
Aug 12, 2024 | 58.68 | 58.71 | 58.29 | 58.43 | 854,891 | -0.18(-0.31%) |
Aug 09, 2024 | 58.45 | 58.78 | 58.15 | 58.61 | 950,480 | +0.10(+0.17%) |
Aug 08, 2024 | 57.88 | 58.56 | 57.83 | 58.51 | 919,468 | +0.96(+1.67%) |
Aug 07, 2024 | 58.21 | 58.64 | 57.52 | 57.55 | 984,668 | -0.22(-0.38%) |
Aug 06, 2024 | 57.56 | 58.44 | 57.45 | 57.77 | 1,307,895 | +0.30(+0.52%) |
Aug 05, 2024 | 57.77 | 57.98 | 57.28 | 57.47 | 2,825,590 | -1.37(-2.33%) |
Aug 02, 2024 | 59.21 | 59.43 | 58.31 | 58.84 | 1,813,059 | -0.62(-1.04%) |