Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 65.42 | 65.57 | 65.26 | 65.54 | 114,843 | +0.08(+0.12%) |
Oct 17, 2024 | 65.59 | 65.59 | 65.40 | 65.46 | 145,834 | -0.04(-0.06%) |
Oct 16, 2024 | 65.12 | 65.57 | 65.09 | 65.50 | 84,403 | +0.47(+0.72%) |
Oct 15, 2024 | 65.33 | 65.52 | 64.96 | 65.03 | 113,110 | -0.31(-0.47%) |
Oct 14, 2024 | 64.87 | 65.34 | 64.80 | 65.34 | 54,723 | +0.50(+0.77%) |
Oct 11, 2024 | 64.25 | 64.87 | 64.25 | 64.84 | 66,196 | +0.71(+1.11%) |
Oct 10, 2024 | 64.17 | 64.28 | 64.00 | 64.13 | 87,667 | -0.14(-0.22%) |
Oct 09, 2024 | 63.83 | 64.28 | 63.70 | 64.27 | 88,390 | +0.43(+0.67%) |
Oct 08, 2024 | 63.87 | 63.90 | 63.61 | 63.84 | 85,785 | +0.09(+0.14%) |
Oct 07, 2024 | 63.97 | 64.03 | 63.51 | 63.75 | 77,739 | -0.34(-0.53%) |
Oct 04, 2024 | 64.01 | 64.09 | 63.63 | 64.09 | 155,211 | +0.55(+0.87%) |
Oct 03, 2024 | 63.62 | 63.67 | 63.28 | 63.54 | 107,628 | -0.25(-0.39%) |
Oct 02, 2024 | 63.70 | 63.92 | 63.63 | 63.79 | 62,795 | -0.03(-0.05%) |
Oct 01, 2024 | 64.16 | 64.16 | 63.50 | 63.82 | 112,879 | -0.25(-0.39%) |
Sep 30, 2024 | 63.76 | 64.09 | 63.54 | 64.07 | 146,829 | +0.21(+0.33%) |
Sep 27, 2024 | 63.77 | 64.13 | 63.77 | 63.86 | 115,291 | +0.27(+0.42%) |
Sep 26, 2024 | 63.49 | 63.62 | 63.34 | 63.59 | 221,863 | +0.45(+0.71%) |
Sep 25, 2024 | 63.62 | 63.62 | 63.02 | 63.14 | 105,253 | -0.40(-0.63%) |
Sep 24, 2024 | 63.67 | 63.67 | 63.38 | 63.54 | 170,897 | +0.02(+0.03%) |
Sep 23, 2024 | 63.48 | 63.59 | 63.37 | 63.52 | 61,899 | +0.17(+0.27%) |
Sep 20, 2024 | 63.32 | 63.40 | 63.13 | 63.35 | 127,665 | -0.26(-0.41%) |
Sep 19, 2024 | 63.72 | 63.78 | 63.33 | 63.61 | 104,669 | +0.73(+1.16%) |
Sep 18, 2024 | 63.06 | 63.34 | 62.83 | 62.89 | 89,311 | -0.10(-0.16%) |
Sep 17, 2024 | 63.00 | 63.30 | 62.77 | 62.99 | 120,624 | +0.10(+0.16%) |
Sep 16, 2024 | 62.68 | 62.89 | 62.56 | 62.89 | 74,194 | +0.45(+0.72%) |
Sep 13, 2024 | 62.17 | 62.52 | 62.16 | 62.44 | 117,929 | +0.50(+0.80%) |
Sep 12, 2024 | 61.73 | 61.98 | 61.40 | 61.94 | 119,342 | +0.25(+0.40%) |
Sep 11, 2024 | 61.59 | 61.73 | 60.52 | 61.69 | 261,858 | -0.01(-0.02%) |
Sep 10, 2024 | 61.81 | 61.83 | 61.22 | 61.70 | 85,552 | +0.02(+0.03%) |
Sep 09, 2024 | 61.43 | 61.89 | 61.30 | 61.68 | 79,079 | +0.59(+0.96%) |
Sep 06, 2024 | 61.78 | 62.03 | 60.99 | 61.09 | 143,391 | -0.70(-1.13%) |
Sep 05, 2024 | 62.37 | 62.37 | 61.56 | 61.79 | 93,726 | -0.42(-0.67%) |
Sep 04, 2024 | 62.19 | 62.57 | 62.04 | 62.21 | 190,572 | -0.05(-0.08%) |
Sep 03, 2024 | 62.67 | 62.77 | 62.07 | 62.26 | 255,029 | -0.68(-1.08%) |
Aug 30, 2024 | 62.53 | 62.97 | 62.28 | 62.94 | 90,535 | +0.49(+0.78%) |
Aug 29, 2024 | 62.48 | 62.71 | 62.00 | 62.45 | 85,277 | +0.24(+0.38%) |
Aug 28, 2024 | 62.28 | 62.46 | 61.93 | 62.21 | 76,185 | -0.08(-0.13%) |
Aug 27, 2024 | 62.36 | 62.36 | 62.16 | 62.29 | 79,584 | -0.08(-0.13%) |
Aug 26, 2024 | 62.50 | 62.66 | 62.27 | 62.37 | 53,094 | +0.12(+0.19%) |
Aug 23, 2024 | 61.79 | 62.30 | 61.77 | 62.25 | 70,265 | +0.72(+1.17%) |
Aug 22, 2024 | 61.68 | 61.73 | 61.34 | 61.53 | 80,279 | -0.13(-0.21%) |
Aug 21, 2024 | 61.62 | 61.68 | 61.46 | 61.66 | 88,917 | +0.23(+0.37%) |
Aug 20, 2024 | 61.66 | 61.66 | 61.37 | 61.43 | 104,395 | -0.28(-0.45%) |
Aug 19, 2024 | 61.31 | 61.71 | 61.31 | 61.71 | 200,292 | +0.47(+0.76%) |
Aug 16, 2024 | 61.02 | 61.26 | 60.93 | 61.24 | 104,869 | +0.20(+0.33%) |
Aug 15, 2024 | 60.97 | 61.09 | 60.70 | 61.04 | 59,852 | +0.71(+1.17%) |
Aug 14, 2024 | 60.17 | 60.44 | 60.11 | 60.34 | 103,774 | +0.26(+0.43%) |
Aug 13, 2024 | 59.71 | 60.09 | 59.50 | 60.08 | 95,991 | +0.58(+0.97%) |
Aug 12, 2024 | 59.78 | 59.78 | 59.35 | 59.50 | 97,758 | -0.20(-0.33%) |
Aug 09, 2024 | 59.64 | 59.75 | 59.33 | 59.70 | 82,695 | +0.05(+0.08%) |
Aug 08, 2024 | 58.97 | 59.67 | 58.97 | 59.65 | 74,582 | +1.04(+1.77%) |
Aug 07, 2024 | 59.45 | 59.73 | 58.55 | 58.61 | 71,389 | -0.29(-0.49%) |
Aug 06, 2024 | 58.64 | 59.56 | 58.48 | 58.90 | 111,242 | +0.39(+0.66%) |
Aug 05, 2024 | 58.56 | 58.99 | 58.29 | 58.51 | 121,921 | -1.44(-2.41%) |
Aug 02, 2024 | 60.38 | 60.54 | 59.41 | 59.96 | 100,918 | -1.02(-1.67%) |