Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 65.32 | 65.73 | 64.99 | 65.07 | 1,086,374 | -0.17(-0.26%) |
Oct 24, 2024 | 65.24 | 65.91 | 65.08 | 65.24 | 1,208,613 | +0.07(+0.11%) |
Oct 23, 2024 | 65.49 | 66.10 | 64.76 | 65.17 | 1,251,934 | -0.42(-0.64%) |
Oct 22, 2024 | 65.03 | 65.78 | 64.60 | 65.59 | 734,955 | +0.32(+0.49%) |
Oct 21, 2024 | 66.33 | 66.55 | 64.87 | 65.27 | 841,024 | -1.12(-1.69%) |
Oct 18, 2024 | 66.41 | 66.95 | 65.90 | 66.39 | 742,383 | -0.04(-0.06%) |
Oct 17, 2024 | 65.99 | 66.49 | 65.44 | 66.43 | 1,355,895 | +0.26(+0.39%) |
Oct 16, 2024 | 66.38 | 66.61 | 65.93 | 66.17 | 857,238 | -0.12(-0.18%) |
Oct 15, 2024 | 65.89 | 67.06 | 65.68 | 66.29 | 1,178,556 | +0.85(+1.30%) |
Oct 14, 2024 | 65.79 | 65.79 | 64.93 | 65.44 | 748,152 | -0.68(-1.03%) |
Oct 11, 2024 | 65.49 | 66.25 | 65.38 | 66.12 | 1,592,804 | +0.75(+1.15%) |
Oct 10, 2024 | 65.30 | 65.50 | 64.59 | 65.37 | 1,101,061 | -0.39(-0.59%) |
Oct 09, 2024 | 65.63 | 66.52 | 65.24 | 65.76 | 1,017,802 | +0.02(+0.03%) |
Oct 08, 2024 | 65.58 | 66.31 | 65.46 | 65.74 | 1,010,335 | -0.02(-0.03%) |
Oct 07, 2024 | 67.36 | 67.47 | 65.70 | 65.76 | 1,529,443 | -1.73(-2.56%) |
Oct 04, 2024 | 67.37 | 67.56 | 66.45 | 67.49 | 1,236,688 | +0.45(+0.67%) |
Oct 03, 2024 | 67.28 | 67.98 | 66.83 | 67.04 | 1,426,473 | -0.59(-0.87%) |
Oct 02, 2024 | 67.68 | 67.82 | 66.26 | 67.63 | 1,348,916 | -0.43(-0.63%) |
Oct 01, 2024 | 66.68 | 68.17 | 65.99 | 68.06 | 2,737,008 | +1.96(+2.97%) |
Sep 30, 2024 | 65.40 | 66.96 | 65.27 | 66.10 | 1,622,181 | +0.27(+0.41%) |
Sep 27, 2024 | 65.64 | 66.79 | 65.62 | 65.83 | 1,590,323 | +0.70(+1.07%) |
Sep 26, 2024 | 63.10 | 65.21 | 62.86 | 65.13 | 1,986,667 | +1.91(+3.02%) |
Sep 25, 2024 | 64.12 | 64.59 | 62.57 | 63.22 | 1,579,992 | -0.48(-0.75%) |
Sep 24, 2024 | 64.15 | 64.20 | 62.96 | 63.70 | 2,036,198 | -0.42(-0.66%) |
Sep 23, 2024 | 65.97 | 65.97 | 64.06 | 64.12 | 2,033,047 | -1.62(-2.46%) |
Sep 20, 2024 | 66.20 | 66.20 | 64.99 | 65.74 | 7,670,509 | -1.08(-1.62%) |
Sep 19, 2024 | 66.22 | 66.95 | 65.27 | 66.82 | 2,077,686 | +1.65(+2.53%) |
Sep 18, 2024 | 65.25 | 66.08 | 64.38 | 65.17 | 2,858,356 | -1.26(-1.90%) |
Sep 17, 2024 | 66.42 | 67.74 | 66.19 | 66.43 | 1,658,157 | +0.02(+0.03%) |
Sep 16, 2024 | 63.94 | 66.48 | 63.90 | 66.41 | 1,859,599 | +2.85(+4.48%) |
Sep 13, 2024 | 63.37 | 64.17 | 63.07 | 63.56 | 2,021,372 | +0.20(+0.32%) |
Sep 12, 2024 | 62.94 | 63.45 | 61.63 | 63.36 | 1,417,596 | +0.23(+0.36%) |
Sep 11, 2024 | 63.04 | 63.16 | 61.67 | 63.13 | 1,574,242 | +0.00(+0.00%) |
Sep 10, 2024 | 62.19 | 63.34 | 61.45 | 63.13 | 1,720,172 | +0.87(+1.40%) |
Sep 09, 2024 | 61.48 | 62.83 | 61.19 | 62.26 | 1,792,922 | +1.00(+1.63%) |
Sep 06, 2024 | 63.20 | 63.76 | 61.19 | 61.26 | 1,785,855 | -1.70(-2.70%) |
Sep 05, 2024 | 64.32 | 64.32 | 61.15 | 62.96 | 2,303,935 | -1.37(-2.13%) |
Sep 04, 2024 | 66.42 | 66.75 | 64.13 | 64.33 | 2,071,007 | -1.98(-2.99%) |
Sep 03, 2024 | 65.76 | 67.09 | 65.26 | 66.31 | 1,969,856 | +0.65(+0.99%) |
Aug 30, 2024 | 65.91 | 66.33 | 64.99 | 65.66 | 2,548,307 | -0.25(-0.38%) |
Aug 29, 2024 | 65.80 | 67.48 | 65.10 | 65.91 | 1,490,621 | +0.27(+0.41%) |
Aug 28, 2024 | 65.52 | 65.91 | 65.32 | 65.64 | 1,321,539 | +0.01(+0.02%) |
Aug 27, 2024 | 65.32 | 65.70 | 64.90 | 65.63 | 1,493,198 | +0.47(+0.72%) |
Aug 26, 2024 | 64.26 | 65.40 | 63.94 | 65.16 | 1,980,456 | +1.02(+1.59%) |
Aug 23, 2024 | 63.52 | 64.46 | 63.05 | 64.14 | 1,566,790 | +1.12(+1.78%) |
Aug 22, 2024 | 64.36 | 64.36 | 62.69 | 63.02 | 1,929,885 | -1.13(-1.76%) |
Aug 21, 2024 | 64.42 | 64.90 | 64.04 | 64.15 | 1,765,174 | -0.23(-0.36%) |
Aug 20, 2024 | 63.09 | 64.78 | 63.04 | 64.38 | 2,009,978 | +1.12(+1.77%) |
Aug 19, 2024 | 62.23 | 63.30 | 62.06 | 63.26 | 1,407,672 | +1.10(+1.77%) |
Aug 16, 2024 | 61.88 | 62.47 | 61.38 | 62.16 | 1,393,248 | +0.48(+0.78%) |
Aug 15, 2024 | 61.79 | 62.22 | 61.32 | 61.68 | 1,312,486 | +0.50(+0.82%) |
Aug 14, 2024 | 61.80 | 61.99 | 60.99 | 61.18 | 1,504,181 | -0.84(-1.35%) |
Aug 13, 2024 | 61.16 | 62.24 | 60.95 | 62.02 | 2,608,774 | +0.90(+1.47%) |
Aug 12, 2024 | 60.96 | 61.71 | 60.26 | 61.12 | 1,422,933 | +0.04(+0.07%) |
Aug 09, 2024 | 61.39 | 62.23 | 60.83 | 61.08 | 1,301,728 | -0.70(-1.13%) |
Aug 08, 2024 | 60.30 | 62.03 | 60.20 | 61.78 | 2,474,080 | +1.49(+2.47%) |
Aug 07, 2024 | 61.55 | 62.59 | 60.20 | 60.29 | 2,015,519 | -0.98(-1.60%) |
Aug 06, 2024 | 61.81 | 62.42 | 60.99 | 61.27 | 2,405,923 | -0.73(-1.18%) |
Aug 05, 2024 | 63.35 | 64.17 | 61.95 | 62.00 | 2,359,832 | -2.47(-3.83%) |
Aug 02, 2024 | 64.27 | 65.15 | 62.97 | 64.47 | 1,943,063 | +0.05(+0.08%) |