Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.56 | 67.78 | 66.30 | 66.45 | 13,736 | -1.10(-1.63%) |
Oct 17, 2024 | 67.65 | 67.70 | 66.81 | 67.55 | 11,453 | +0.28(+0.42%) |
Oct 16, 2024 | 66.06 | 67.40 | 66.06 | 67.27 | 28,984 | +1.98(+3.03%) |
Oct 15, 2024 | 64.31 | 67.06 | 64.31 | 65.29 | 20,856 | +0.98(+1.52%) |
Oct 14, 2024 | 63.69 | 64.73 | 63.69 | 64.31 | 16,399 | +0.62(+0.97%) |
Oct 11, 2024 | 61.81 | 63.70 | 61.81 | 63.69 | 24,828 | +1.99(+3.23%) |
Oct 10, 2024 | 61.25 | 61.86 | 61.13 | 61.70 | 16,161 | -0.08(-0.13%) |
Oct 09, 2024 | 61.22 | 62.65 | 60.95 | 61.78 | 11,064 | +0.25(+0.41%) |
Oct 08, 2024 | 61.54 | 62.03 | 61.46 | 61.53 | 10,825 | -0.11(-0.18%) |
Oct 07, 2024 | 61.26 | 61.70 | 61.00 | 61.64 | 16,307 | +0.39(+0.64%) |
Oct 04, 2024 | 61.94 | 62.67 | 61.25 | 61.25 | 23,067 | -0.08(-0.13%) |
Oct 03, 2024 | 61.26 | 61.71 | 60.64 | 61.33 | 31,485 | +0.50(+0.82%) |
Oct 02, 2024 | 61.82 | 63.11 | 60.42 | 60.83 | 35,425 | -1.77(-2.83%) |
Oct 01, 2024 | 63.58 | 63.95 | 62.36 | 62.60 | 28,973 | -2.61(-4.00%) |
Sep 30, 2024 | 64.22 | 66.18 | 64.22 | 65.21 | 89,093 | +0.83(+1.29%) |
Sep 27, 2024 | 64.33 | 64.94 | 63.23 | 64.38 | 48,195 | +1.15(+1.82%) |
Sep 26, 2024 | 63.94 | 64.81 | 63.23 | 63.23 | 23,743 | -0.22(-0.35%) |
Sep 25, 2024 | 64.37 | 64.37 | 62.52 | 63.45 | 33,118 | +0.36(+0.57%) |
Sep 24, 2024 | 63.77 | 64.00 | 61.71 | 63.09 | 32,784 | -0.22(-0.35%) |
Sep 23, 2024 | 63.05 | 64.44 | 62.62 | 63.31 | 23,794 | +0.22(+0.35%) |
Sep 20, 2024 | 64.56 | 64.56 | 62.88 | 63.09 | 49,748 | -1.46(-2.26%) |
Sep 19, 2024 | 64.43 | 64.94 | 62.80 | 64.55 | 15,629 | +1.28(+2.02%) |
Sep 18, 2024 | 62.44 | 64.54 | 61.45 | 63.27 | 31,695 | +0.67(+1.07%) |
Sep 17, 2024 | 62.40 | 64.18 | 62.24 | 62.60 | 19,258 | +0.52(+0.84%) |
Sep 16, 2024 | 60.80 | 62.31 | 60.50 | 62.08 | 23,376 | +1.03(+1.69%) |
Sep 13, 2024 | 61.09 | 61.59 | 60.84 | 61.05 | 20,802 | +0.61(+1.01%) |
Sep 12, 2024 | 60.22 | 61.16 | 59.95 | 60.44 | 29,498 | +0.72(+1.21%) |
Sep 11, 2024 | 59.54 | 60.30 | 59.00 | 59.72 | 14,591 | -1.17(-1.92%) |
Sep 10, 2024 | 59.85 | 60.94 | 59.22 | 60.89 | 15,990 | +1.13(+1.89%) |
Sep 09, 2024 | 59.94 | 61.00 | 59.76 | 59.76 | 17,202 | +0.26(+0.44%) |
Sep 06, 2024 | 59.49 | 60.28 | 58.88 | 59.50 | 60,934 | +0.05(+0.08%) |
Sep 05, 2024 | 59.00 | 59.59 | 58.69 | 59.45 | 13,012 | -0.09(-0.15%) |
Sep 04, 2024 | 60.36 | 60.37 | 58.76 | 59.54 | 16,760 | -0.60(-1.00%) |
Sep 03, 2024 | 61.08 | 61.18 | 57.00 | 60.14 | 21,778 | -1.39(-2.26%) |
Aug 30, 2024 | 60.58 | 61.58 | 60.53 | 61.53 | 9,294 | +0.49(+0.80%) |
Aug 29, 2024 | 60.41 | 61.80 | 60.33 | 61.04 | 12,539 | +0.72(+1.19%) |
Aug 28, 2024 | 61.22 | 61.69 | 60.02 | 60.32 | 15,887 | -0.47(-0.77%) |
Aug 27, 2024 | 60.18 | 61.16 | 60.18 | 60.79 | 17,607 | +0.08(+0.13%) |
Aug 26, 2024 | 61.57 | 61.65 | 60.67 | 60.71 | 13,740 | -0.55(-0.90%) |
Aug 23, 2024 | 59.08 | 62.11 | 59.08 | 61.26 | 42,522 | +2.82(+4.83%) |
Aug 22, 2024 | 58.33 | 58.71 | 57.38 | 58.44 | 45,918 | +0.24(+0.41%) |
Aug 21, 2024 | 57.32 | 58.24 | 56.78 | 58.20 | 23,810 | +0.46(+0.80%) |
Aug 20, 2024 | 58.03 | 58.03 | 57.01 | 57.74 | 17,942 | -0.21(-0.36%) |
Aug 19, 2024 | 57.62 | 58.44 | 56.85 | 57.95 | 26,326 | +0.55(+0.96%) |
Aug 16, 2024 | 56.64 | 57.59 | 56.50 | 57.40 | 24,048 | +0.74(+1.31%) |
Aug 15, 2024 | 56.50 | 57.34 | 56.13 | 56.66 | 15,214 | +1.39(+2.51%) |
Aug 14, 2024 | 55.05 | 55.47 | 55.00 | 55.27 | 10,438 | -0.83(-1.48%) |
Aug 13, 2024 | 55.04 | 56.10 | 54.80 | 56.10 | 11,615 | +0.90(+1.63%) |
Aug 12, 2024 | 56.19 | 56.19 | 54.71 | 55.20 | 11,550 | -0.51(-0.91%) |
Aug 09, 2024 | 56.25 | 56.74 | 55.68 | 55.71 | 9,797 | -0.79(-1.39%) |
Aug 08, 2024 | 56.08 | 56.84 | 55.96 | 56.50 | 14,941 | +0.92(+1.65%) |
Aug 07, 2024 | 56.50 | 56.50 | 55.54 | 55.58 | 28,046 | +0.05(+0.09%) |
Aug 06, 2024 | 55.49 | 56.11 | 55.49 | 55.53 | 27,211 | -0.09(-0.16%) |
Aug 05, 2024 | 55.45 | 57.18 | 54.34 | 55.62 | 58,020 | -2.91(-4.98%) |
Aug 02, 2024 | 57.36 | 58.89 | 57.23 | 58.53 | 41,453 | -0.72(-1.21%) |