Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.69 | 64.69 | 63.37 | 63.58 | 13,744 | -1.20(-1.85%) |
Oct 17, 2024 | 63.68 | 64.78 | 63.58 | 64.78 | 14,051 | +0.61(+0.95%) |
Oct 16, 2024 | 63.35 | 64.75 | 63.35 | 64.17 | 11,800 | +0.42(+0.66%) |
Oct 15, 2024 | 64.24 | 64.85 | 63.75 | 63.75 | 15,548 | -0.14(-0.22%) |
Oct 14, 2024 | 63.43 | 64.28 | 63.43 | 63.89 | 18,923 | +0.35(+0.55%) |
Oct 11, 2024 | 63.20 | 63.63 | 62.99 | 63.54 | 14,020 | +0.68(+1.08%) |
Oct 10, 2024 | 62.21 | 63.27 | 62.21 | 62.86 | 20,181 | +0.44(+0.70%) |
Oct 09, 2024 | 62.29 | 62.79 | 62.16 | 62.42 | 15,204 | +0.12(+0.19%) |
Oct 08, 2024 | 62.34 | 62.78 | 62.00 | 62.30 | 17,380 | +0.32(+0.52%) |
Oct 07, 2024 | 61.25 | 62.07 | 61.14 | 61.98 | 20,194 | -0.04(-0.06%) |
Oct 04, 2024 | 62.44 | 63.30 | 62.00 | 62.02 | 19,568 | -0.66(-1.05%) |
Oct 03, 2024 | 62.37 | 63.54 | 61.12 | 62.68 | 40,580 | +0.66(+1.06%) |
Oct 02, 2024 | 62.00 | 62.63 | 61.75 | 62.02 | 17,297 | +0.03(+0.05%) |
Oct 01, 2024 | 61.79 | 62.65 | 61.62 | 61.99 | 23,666 | -0.34(-0.55%) |
Sep 30, 2024 | 62.59 | 63.43 | 61.90 | 62.33 | 14,650 | -0.66(-1.05%) |
Sep 27, 2024 | 63.49 | 64.08 | 61.75 | 62.99 | 13,095 | +0.00(+0.00%) |
Sep 26, 2024 | 62.94 | 63.43 | 62.50 | 62.99 | 15,504 | +0.54(+0.86%) |
Sep 25, 2024 | 61.00 | 62.63 | 60.75 | 62.45 | 42,934 | +1.15(+1.88%) |
Sep 24, 2024 | 61.93 | 61.95 | 61.03 | 61.30 | 16,387 | -0.30(-0.49%) |
Sep 23, 2024 | 60.81 | 61.72 | 60.66 | 61.60 | 31,816 | +0.81(+1.33%) |
Sep 20, 2024 | 63.11 | 63.11 | 60.24 | 60.79 | 179,269 | -2.79(-4.39%) |
Sep 19, 2024 | 64.37 | 64.37 | 63.07 | 63.58 | 14,713 | +0.00(+0.00%) |
Sep 18, 2024 | 63.37 | 65.50 | 62.65 | 63.58 | 38,463 | +0.88(+1.40%) |
Sep 17, 2024 | 61.69 | 63.74 | 61.38 | 62.70 | 30,852 | +1.06(+1.72%) |
Sep 16, 2024 | 61.06 | 62.00 | 61.00 | 61.64 | 23,748 | +0.26(+0.42%) |
Sep 13, 2024 | 60.85 | 61.69 | 60.63 | 61.38 | 14,915 | +1.18(+1.96%) |
Sep 12, 2024 | 60.00 | 60.64 | 59.96 | 60.20 | 10,319 | +0.29(+0.48%) |
Sep 11, 2024 | 59.51 | 60.05 | 59.21 | 59.91 | 22,488 | -0.18(-0.30%) |
Sep 10, 2024 | 59.92 | 60.34 | 59.80 | 60.09 | 23,495 | +0.03(+0.05%) |
Sep 09, 2024 | 60.00 | 60.80 | 59.73 | 60.06 | 21,306 | +0.08(+0.13%) |
Sep 06, 2024 | 59.83 | 60.18 | 59.56 | 59.98 | 29,641 | -0.15(-0.25%) |
Sep 05, 2024 | 60.88 | 60.88 | 60.13 | 60.13 | 8,028 | -0.34(-0.55%) |
Sep 04, 2024 | 59.93 | 60.71 | 59.83 | 60.47 | 21,244 | +0.77(+1.28%) |
Sep 03, 2024 | 60.06 | 60.61 | 59.65 | 59.70 | 22,230 | -0.57(-0.95%) |
Aug 30, 2024 | 59.90 | 60.39 | 59.89 | 60.27 | 11,409 | +0.40(+0.67%) |
Aug 29, 2024 | 59.99 | 60.36 | 59.76 | 59.87 | 14,859 | -0.33(-0.55%) |
Aug 28, 2024 | 59.31 | 60.44 | 59.31 | 60.20 | 14,442 | +0.44(+0.74%) |
Aug 27, 2024 | 60.40 | 60.41 | 59.70 | 59.76 | 12,633 | -0.98(-1.61%) |
Aug 26, 2024 | 61.29 | 61.58 | 60.55 | 60.74 | 27,239 | +0.24(+0.40%) |
Aug 23, 2024 | 60.25 | 61.00 | 60.25 | 60.50 | 15,001 | +0.44(+0.73%) |
Aug 22, 2024 | 60.55 | 61.22 | 59.97 | 60.06 | 19,810 | -1.06(-1.73%) |
Aug 21, 2024 | 60.68 | 61.60 | 60.68 | 61.12 | 12,439 | +0.77(+1.28%) |
Aug 20, 2024 | 60.71 | 60.90 | 60.09 | 60.35 | 31,549 | -0.43(-0.71%) |
Aug 19, 2024 | 61.59 | 62.40 | 60.47 | 60.78 | 28,176 | -1.15(-1.86%) |
Aug 16, 2024 | 61.50 | 62.99 | 61.49 | 61.93 | 46,358 | +0.46(+0.75%) |
Aug 15, 2024 | 61.95 | 62.70 | 61.18 | 61.47 | 21,842 | +0.21(+0.34%) |
Aug 14, 2024 | 61.33 | 61.49 | 60.49 | 61.26 | 23,259 | +0.47(+0.77%) |
Aug 13, 2024 | 60.25 | 61.19 | 59.90 | 60.79 | 17,055 | +1.28(+2.15%) |
Aug 12, 2024 | 60.76 | 62.00 | 59.16 | 59.51 | 23,181 | -0.88(-1.46%) |
Aug 09, 2024 | 58.02 | 60.39 | 57.26 | 60.39 | 49,176 | +1.92(+3.28%) |
Aug 08, 2024 | 57.89 | 59.10 | 57.89 | 58.47 | 22,935 | +0.35(+0.60%) |
Aug 07, 2024 | 58.62 | 59.00 | 57.78 | 58.12 | 40,331 | +0.07(+0.12%) |
Aug 06, 2024 | 57.28 | 58.10 | 57.10 | 58.05 | 22,885 | +0.49(+0.85%) |
Aug 05, 2024 | 58.11 | 58.11 | 56.36 | 57.56 | 37,214 | -1.94(-3.26%) |
Aug 02, 2024 | 59.49 | 60.03 | 59.06 | 59.50 | 23,269 | -0.40(-0.67%) |