Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.34 | 67.84 | 66.86 | 67.25 | 1,792,313 | +0.44(+0.66%) |
Oct 17, 2024 | 66.74 | 67.36 | 66.59 | 66.81 | 2,113,966 | -0.48(-0.71%) |
Oct 16, 2024 | 66.15 | 67.49 | 66.13 | 67.29 | 1,592,181 | +1.26(+1.91%) |
Oct 15, 2024 | 65.91 | 66.91 | 65.90 | 66.03 | 1,843,623 | +0.64(+0.98%) |
Oct 14, 2024 | 64.56 | 65.69 | 64.33 | 65.39 | 2,222,933 | +0.75(+1.16%) |
Oct 11, 2024 | 64.59 | 65.31 | 64.32 | 64.64 | 1,350,364 | +0.17(+0.26%) |
Oct 10, 2024 | 64.57 | 64.96 | 64.01 | 64.47 | 1,201,646 | -0.33(-0.51%) |
Oct 09, 2024 | 64.26 | 65.06 | 64.26 | 64.80 | 1,177,425 | +0.74(+1.16%) |
Oct 08, 2024 | 63.90 | 64.35 | 63.56 | 64.06 | 992,930 | +0.11(+0.17%) |
Oct 07, 2024 | 65.36 | 65.43 | 63.36 | 63.95 | 1,751,934 | -2.07(-3.14%) |
Oct 04, 2024 | 65.73 | 66.13 | 65.29 | 66.02 | 873,509 | +0.67(+1.03%) |
Oct 03, 2024 | 66.25 | 66.25 | 65.27 | 65.35 | 1,276,792 | -1.14(-1.71%) |
Oct 02, 2024 | 67.35 | 67.50 | 66.48 | 66.49 | 822,346 | -1.12(-1.66%) |
Oct 01, 2024 | 67.88 | 68.12 | 67.48 | 67.61 | 1,283,946 | -0.30(-0.44%) |
Sep 30, 2024 | 67.10 | 67.95 | 66.97 | 67.91 | 1,258,150 | +0.44(+0.65%) |
Sep 27, 2024 | 67.00 | 67.87 | 66.84 | 67.47 | 1,560,280 | +0.47(+0.70%) |
Sep 26, 2024 | 67.12 | 67.38 | 66.59 | 67.00 | 1,496,109 | +0.57(+0.86%) |
Sep 25, 2024 | 67.25 | 67.39 | 66.24 | 66.43 | 1,051,340 | -0.71(-1.06%) |
Sep 24, 2024 | 66.97 | 67.46 | 66.97 | 67.14 | 959,758 | -0.10(-0.15%) |
Sep 23, 2024 | 66.49 | 67.28 | 66.02 | 67.24 | 1,421,927 | +0.93(+1.40%) |
Sep 20, 2024 | 66.98 | 66.98 | 65.91 | 66.31 | 4,607,753 | -0.80(-1.19%) |
Sep 19, 2024 | 67.33 | 67.56 | 66.46 | 67.11 | 1,346,516 | +0.59(+0.89%) |
Sep 18, 2024 | 67.72 | 67.72 | 66.46 | 66.52 | 1,393,854 | -0.70(-1.04%) |
Sep 17, 2024 | 67.00 | 67.82 | 66.98 | 67.22 | 1,180,680 | +0.22(+0.33%) |
Sep 16, 2024 | 66.33 | 67.04 | 66.06 | 67.00 | 1,146,779 | +1.00(+1.52%) |
Sep 13, 2024 | 66.11 | 66.37 | 65.77 | 66.00 | 1,087,116 | +0.37(+0.56%) |
Sep 12, 2024 | 65.07 | 65.89 | 64.73 | 65.63 | 1,003,616 | +0.48(+0.74%) |
Sep 11, 2024 | 64.41 | 65.21 | 63.19 | 65.15 | 1,356,810 | +0.56(+0.87%) |
Sep 10, 2024 | 64.36 | 64.85 | 63.80 | 64.59 | 1,078,774 | +0.30(+0.47%) |
Sep 09, 2024 | 64.36 | 64.96 | 64.14 | 64.29 | 1,430,097 | -0.01(-0.02%) |
Sep 06, 2024 | 64.30 | 65.00 | 64.10 | 64.30 | 1,535,829 | -0.25(-0.39%) |
Sep 05, 2024 | 65.00 | 65.17 | 64.28 | 64.55 | 1,282,738 | -0.31(-0.48%) |
Sep 04, 2024 | 65.02 | 65.96 | 64.44 | 64.86 | 1,674,030 | +0.96(+1.50%) |
Sep 03, 2024 | 63.15 | 64.20 | 63.02 | 63.90 | 1,475,809 | +0.29(+0.46%) |
Aug 30, 2024 | 62.55 | 63.68 | 62.18 | 63.61 | 2,138,700 | +1.42(+2.28%) |
Aug 29, 2024 | 63.67 | 63.67 | 62.02 | 62.19 | 1,994,019 | -1.10(-1.73%) |
Aug 28, 2024 | 63.71 | 63.98 | 63.05 | 63.29 | 1,663,864 | -0.57(-0.89%) |
Aug 27, 2024 | 64.04 | 64.12 | 63.61 | 63.86 | 1,303,552 | -0.28(-0.44%) |
Aug 26, 2024 | 64.54 | 64.92 | 64.05 | 64.14 | 971,865 | -0.22(-0.34%) |
Aug 23, 2024 | 63.89 | 64.82 | 63.54 | 64.36 | 745,924 | +0.76(+1.19%) |
Aug 22, 2024 | 63.82 | 63.82 | 63.28 | 63.60 | 873,643 | -0.15(-0.23%) |
Aug 21, 2024 | 63.26 | 63.81 | 63.12 | 63.75 | 865,442 | +0.66(+1.04%) |
Aug 20, 2024 | 63.46 | 63.46 | 62.82 | 63.09 | 1,218,967 | -0.38(-0.60%) |
Aug 19, 2024 | 63.30 | 63.73 | 63.10 | 63.47 | 1,120,009 | +0.25(+0.39%) |
Aug 16, 2024 | 62.69 | 63.29 | 62.44 | 63.22 | 1,029,384 | +0.42(+0.67%) |
Aug 15, 2024 | 62.40 | 63.06 | 62.06 | 62.80 | 1,250,425 | +0.80(+1.29%) |
Aug 14, 2024 | 62.95 | 63.41 | 61.82 | 62.01 | 1,451,808 | -0.38(-0.61%) |
Aug 13, 2024 | 62.22 | 62.69 | 61.95 | 62.38 | 1,251,321 | +0.53(+0.85%) |
Aug 12, 2024 | 62.09 | 62.52 | 61.65 | 61.86 | 1,726,717 | -0.25(-0.40%) |
Aug 09, 2024 | 63.00 | 63.29 | 61.98 | 62.10 | 1,610,232 | -0.90(-1.42%) |
Aug 08, 2024 | 63.09 | 63.44 | 62.83 | 63.00 | 1,851,579 | +0.25(+0.40%) |
Aug 07, 2024 | 63.50 | 64.06 | 62.69 | 62.75 | 1,365,553 | -0.35(-0.55%) |
Aug 06, 2024 | 62.68 | 64.36 | 62.47 | 63.10 | 1,643,439 | +0.62(+0.99%) |
Aug 05, 2024 | 63.43 | 64.16 | 62.20 | 62.48 | 2,285,479 | -2.07(-3.21%) |
Aug 02, 2024 | 63.89 | 64.60 | 62.59 | 64.56 | 2,390,509 | +0.22(+0.34%) |