Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 68.58 | 68.78 | 67.13 | 67.44 | 267,324 | -0.76(-1.11%) |
Oct 17, 2024 | 68.41 | 68.41 | 67.43 | 68.20 | 984,577 | +0.30(+0.44%) |
Oct 16, 2024 | 67.75 | 68.86 | 67.50 | 67.90 | 567,865 | +0.94(+1.40%) |
Oct 15, 2024 | 67.31 | 68.00 | 66.84 | 66.96 | 412,394 | -0.49(-0.73%) |
Oct 14, 2024 | 67.35 | 68.05 | 67.06 | 67.45 | 269,566 | +0.10(+0.15%) |
Oct 11, 2024 | 66.32 | 67.70 | 66.28 | 67.35 | 347,680 | +0.90(+1.35%) |
Oct 10, 2024 | 66.02 | 66.97 | 65.44 | 66.45 | 288,498 | -0.69(-1.03%) |
Oct 09, 2024 | 66.85 | 67.83 | 66.32 | 67.14 | 266,764 | +0.25(+0.37%) |
Oct 08, 2024 | 67.58 | 67.58 | 66.30 | 66.89 | 165,381 | -0.29(-0.43%) |
Oct 07, 2024 | 66.78 | 67.42 | 66.37 | 67.18 | 160,160 | -0.10(-0.15%) |
Oct 04, 2024 | 67.98 | 68.29 | 66.68 | 67.28 | 158,263 | +0.70(+1.05%) |
Oct 03, 2024 | 66.28 | 67.33 | 66.27 | 66.58 | 180,529 | -0.21(-0.31%) |
Oct 02, 2024 | 66.74 | 67.46 | 66.60 | 66.79 | 180,820 | -0.09(-0.13%) |
Oct 01, 2024 | 68.40 | 68.61 | 66.31 | 66.88 | 299,813 | -1.57(-2.29%) |
Sep 30, 2024 | 68.68 | 68.82 | 67.36 | 68.45 | 320,859 | -0.42(-0.61%) |
Sep 27, 2024 | 69.41 | 69.71 | 68.34 | 68.87 | 315,763 | +0.01(+0.01%) |
Sep 26, 2024 | 69.01 | 70.03 | 68.65 | 68.86 | 402,377 | +1.43(+2.12%) |
Sep 25, 2024 | 69.25 | 69.25 | 67.34 | 67.43 | 353,386 | -1.83(-2.64%) |
Sep 24, 2024 | 69.44 | 69.58 | 68.50 | 69.26 | 203,659 | +0.43(+0.62%) |
Sep 23, 2024 | 69.50 | 69.89 | 68.67 | 68.83 | 204,444 | -0.20(-0.29%) |
Sep 20, 2024 | 69.29 | 69.97 | 68.72 | 69.03 | 1,317,002 | -0.65(-0.93%) |
Sep 19, 2024 | 70.61 | 70.61 | 68.86 | 69.68 | 354,235 | +1.31(+1.92%) |
Sep 18, 2024 | 68.50 | 70.50 | 68.01 | 68.37 | 462,932 | -0.13(-0.19%) |
Sep 17, 2024 | 68.58 | 69.26 | 67.84 | 68.50 | 732,610 | +0.93(+1.38%) |
Sep 16, 2024 | 67.33 | 67.67 | 66.58 | 67.57 | 284,265 | +0.49(+0.73%) |
Sep 13, 2024 | 66.75 | 67.40 | 66.45 | 67.08 | 207,156 | +1.34(+2.04%) |
Sep 12, 2024 | 65.76 | 66.49 | 65.00 | 65.74 | 263,974 | +0.35(+0.54%) |
Sep 11, 2024 | 64.41 | 65.52 | 63.03 | 65.39 | 289,120 | +0.94(+1.46%) |
Sep 10, 2024 | 62.91 | 64.49 | 62.76 | 64.45 | 347,923 | +1.48(+2.35%) |
Sep 09, 2024 | 64.08 | 66.16 | 62.92 | 62.97 | 486,738 | -1.29(-2.01%) |
Sep 06, 2024 | 65.41 | 65.81 | 64.19 | 64.26 | 408,042 | -1.29(-1.97%) |
Sep 05, 2024 | 67.04 | 67.10 | 65.28 | 65.55 | 213,400 | -1.43(-2.13%) |
Sep 04, 2024 | 66.16 | 66.98 | 66.05 | 66.98 | 351,295 | +0.30(+0.45%) |
Sep 03, 2024 | 68.54 | 70.67 | 66.53 | 66.68 | 668,807 | -2.70(-3.89%) |
Aug 30, 2024 | 69.71 | 70.59 | 69.27 | 69.38 | 894,290 | -0.17(-0.24%) |
Aug 29, 2024 | 69.03 | 70.77 | 68.65 | 69.55 | 469,529 | +1.15(+1.68%) |
Aug 28, 2024 | 68.64 | 69.95 | 68.32 | 68.40 | 380,875 | -0.57(-0.83%) |
Aug 27, 2024 | 69.12 | 69.45 | 68.74 | 68.97 | 218,937 | -0.39(-0.56%) |
Aug 26, 2024 | 71.25 | 71.34 | 69.19 | 69.36 | 389,954 | -1.40(-1.98%) |
Aug 23, 2024 | 68.57 | 71.32 | 68.57 | 70.76 | 372,264 | +2.50(+3.66%) |
Aug 22, 2024 | 70.00 | 70.76 | 68.00 | 68.26 | 260,469 | -1.74(-2.49%) |
Aug 21, 2024 | 69.70 | 70.45 | 69.56 | 70.00 | 367,219 | +1.04(+1.51%) |
Aug 20, 2024 | 71.66 | 72.00 | 68.74 | 68.96 | 387,110 | -2.73(-3.81%) |
Aug 19, 2024 | 70.12 | 71.72 | 70.12 | 71.69 | 269,231 | +1.48(+2.11%) |
Aug 16, 2024 | 70.30 | 71.59 | 70.06 | 70.21 | 265,479 | -0.69(-0.97%) |
Aug 15, 2024 | 70.17 | 71.29 | 69.74 | 70.90 | 321,348 | +2.50(+3.65%) |
Aug 14, 2024 | 69.62 | 69.71 | 68.34 | 68.40 | 328,028 | -0.60(-0.87%) |
Aug 13, 2024 | 69.12 | 69.92 | 68.51 | 69.00 | 720,162 | +0.86(+1.26%) |
Aug 12, 2024 | 69.63 | 70.00 | 67.42 | 68.14 | 456,439 | -1.34(-1.93%) |
Aug 09, 2024 | 69.70 | 70.63 | 69.08 | 69.48 | 453,787 | -0.69(-0.98%) |
Aug 08, 2024 | 68.12 | 70.26 | 67.64 | 70.17 | 363,239 | +3.00(+4.47%) |
Aug 07, 2024 | 69.00 | 69.95 | 66.84 | 67.17 | 506,788 | -0.52(-0.77%) |
Aug 06, 2024 | 65.52 | 68.58 | 65.13 | 67.69 | 560,794 | +1.91(+2.90%) |
Aug 05, 2024 | 61.52 | 66.20 | 61.52 | 65.78 | 700,328 | +0.77(+1.18%) |
Aug 02, 2024 | 69.33 | 69.91 | 64.04 | 65.01 | 638,932 | -7.70(-10.59%) |