Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.58 | 67.59 | 67.58 | 67.59 | 437 | +0.05(+0.08%) |
Oct 17, 2024 | 67.55 | 67.58 | 67.51 | 67.54 | 5,448 | +0.16(+0.24%) |
Oct 16, 2024 | 67.28 | 67.47 | 67.26 | 67.38 | 14,403 | +0.29(+0.44%) |
Oct 15, 2024 | 67.30 | 67.36 | 67.09 | 67.09 | 4,617 | -0.00(-0.01%) |
Oct 14, 2024 | 66.92 | 67.22 | 66.92 | 67.09 | 5,511 | +0.35(+0.53%) |
Oct 11, 2024 | 66.67 | 66.74 | 66.61 | 66.74 | 2,119 | +0.42(+0.64%) |
Oct 10, 2024 | 66.26 | 66.26 | 66.26 | 66.31 | 754 | -0.16(-0.24%) |
Oct 09, 2024 | 66.13 | 66.48 | 66.13 | 66.47 | 953 | +0.38(+0.57%) |
Oct 08, 2024 | 65.73 | 66.09 | 65.73 | 66.09 | 3,571 | +0.64(+0.98%) |
Oct 07, 2024 | 65.93 | 65.93 | 65.45 | 65.45 | 1,541 | -0.65(-0.98%) |
Oct 04, 2024 | 65.99 | 66.10 | 65.83 | 66.10 | 3,340 | +0.25(+0.38%) |
Oct 03, 2024 | 65.89 | 66.03 | 65.73 | 65.85 | 3,568 | -0.24(-0.36%) |
Oct 02, 2024 | 65.85 | 66.13 | 65.83 | 66.09 | 1,989 | -0.11(-0.16%) |
Oct 01, 2024 | 66.02 | 66.30 | 66.02 | 66.20 | 2,712 | -0.30(-0.46%) |
Sep 30, 2024 | 66.23 | 66.50 | 66.13 | 66.50 | 845 | +0.23(+0.35%) |
Sep 27, 2024 | 66.36 | 66.42 | 66.20 | 66.27 | 7,361 | +0.03(+0.04%) |
Sep 26, 2024 | 66.27 | 66.38 | 66.17 | 66.24 | 5,916 | +0.17(+0.26%) |
Sep 25, 2024 | 66.43 | 66.43 | 66.01 | 66.07 | 1,780 | -0.19(-0.28%) |
Sep 24, 2024 | 66.26 | 66.29 | 66.08 | 66.25 | 19,433 | -0.03(-0.05%) |
Sep 23, 2024 | 66.30 | 66.37 | 66.25 | 66.28 | 2,593 | +0.13(+0.20%) |
Sep 20, 2024 | 66.11 | 66.28 | 66.09 | 66.15 | 4,300 | -0.01(-0.01%) |
Sep 19, 2024 | 66.46 | 66.46 | 66.15 | 66.16 | 2,550 | +0.39(+0.60%) |
Sep 18, 2024 | 66.11 | 66.11 | 65.77 | 65.77 | 1,225 | -0.31(-0.47%) |
Sep 17, 2024 | 66.44 | 66.44 | 65.98 | 66.08 | 1,767 | -0.27(-0.41%) |
Sep 16, 2024 | 66.20 | 66.37 | 66.20 | 66.35 | 2,818 | +0.14(+0.21%) |
Sep 13, 2024 | 65.88 | 66.21 | 65.88 | 66.21 | 3,731 | +0.48(+0.73%) |
Sep 12, 2024 | 65.39 | 65.76 | 65.24 | 65.73 | 3,238 | +0.50(+0.77%) |
Sep 11, 2024 | 64.11 | 65.23 | 64.11 | 65.23 | 1,266 | +0.26(+0.40%) |
Sep 10, 2024 | 64.86 | 64.99 | 64.58 | 64.97 | 5,886 | +0.34(+0.53%) |
Sep 09, 2024 | 64.39 | 64.63 | 64.37 | 64.63 | 889 | +0.72(+1.13%) |
Sep 06, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 752 | -0.56(-0.87%) |
Sep 05, 2024 | 64.73 | 64.86 | 64.39 | 64.47 | 2,484 | -0.30(-0.46%) |
Sep 04, 2024 | 64.63 | 64.76 | 64.61 | 64.76 | 1,702 | +0.05(+0.08%) |
Sep 03, 2024 | 65.27 | 65.27 | 64.70 | 64.71 | 3,524 | -0.73(-1.12%) |
Aug 30, 2024 | 65.24 | 65.44 | 64.92 | 65.44 | 3,834 | +0.50(+0.77%) |
Aug 29, 2024 | 64.97 | 64.97 | 64.94 | 64.94 | 1,825 | -0.03(-0.04%) |
Aug 28, 2024 | 65.18 | 65.18 | 64.71 | 64.97 | 2,336 | -0.11(-0.17%) |
Aug 27, 2024 | 64.97 | 65.08 | 64.97 | 65.08 | 425 | +0.11(+0.17%) |
Aug 26, 2024 | 65.21 | 65.26 | 64.97 | 64.97 | 3,830 | -0.14(-0.21%) |
Aug 23, 2024 | 65.06 | 65.13 | 64.86 | 65.11 | 3,388 | +0.45(+0.70%) |
Aug 22, 2024 | 65.27 | 65.27 | 64.54 | 64.66 | 6,834 | -0.42(-0.65%) |
Aug 21, 2024 | 65.04 | 65.11 | 63.59 | 65.08 | 3,987 | +0.24(+0.38%) |
Aug 20, 2024 | 64.75 | 64.85 | 64.75 | 64.84 | 1,375 | +0.13(+0.20%) |
Aug 19, 2024 | 64.38 | 64.71 | 64.38 | 64.71 | 805 | +0.48(+0.75%) |
Aug 16, 2024 | 63.98 | 64.26 | 63.98 | 64.23 | 10,210 | +0.16(+0.24%) |
Aug 15, 2024 | 64.00 | 64.11 | 63.95 | 64.07 | 4,579 | +0.39(+0.61%) |
Aug 14, 2024 | 63.45 | 63.69 | 63.45 | 63.69 | 2,232 | +0.37(+0.58%) |
Aug 13, 2024 | 62.94 | 63.32 | 62.94 | 63.32 | 4,244 | +0.79(+1.26%) |
Aug 12, 2024 | 62.79 | 62.79 | 62.48 | 62.53 | 2,511 | -0.14(-0.22%) |
Aug 09, 2024 | 62.55 | 62.66 | 62.55 | 62.66 | 754 | +0.17(+0.28%) |
Aug 08, 2024 | 62.01 | 62.49 | 62.01 | 62.49 | 1,634 | +1.06(+1.72%) |
Aug 07, 2024 | 61.42 | 61.43 | 61.41 | 61.43 | 1,002 | -0.23(-0.37%) |
Aug 06, 2024 | 61.92 | 61.92 | 61.66 | 61.66 | 998 | +0.59(+0.96%) |
Aug 05, 2024 | 61.05 | 61.47 | 61.03 | 61.08 | 3,429 | -1.89(-3.00%) |
Aug 02, 2024 | 62.85 | 63.01 | 62.53 | 62.97 | 10,050 | -0.34(-0.53%) |