Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 65.44 | 65.44 | 64.33 | 64.33 | 502 | -0.46(-0.71%) |
Oct 30, 2024 | 64.00 | 65.81 | 64.00 | 64.79 | 1,045 | -1.04(-1.58%) |
Oct 29, 2024 | 65.19 | 65.83 | 65.19 | 65.83 | 683 | +1.27(+1.97%) |
Oct 28, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 503 | +1.08(+1.71%) |
Oct 25, 2024 | 64.70 | 64.70 | 63.48 | 63.48 | 658 | +0.35(+0.55%) |
Oct 24, 2024 | 63.24 | 63.24 | 63.13 | 63.13 | 374 | +0.42(+0.67%) |
Oct 23, 2024 | 62.85 | 62.85 | 62.60 | 62.71 | 795 | -1.13(-1.77%) |
Oct 22, 2024 | 64.08 | 64.08 | 63.46 | 63.84 | 657 | -0.06(-0.10%) |
Oct 21, 2024 | 64.75 | 64.75 | 63.90 | 63.90 | 557 | -0.03(-0.04%) |
Oct 18, 2024 | 64.27 | 64.27 | 63.93 | 63.93 | 441 | +0.26(+0.40%) |
Oct 17, 2024 | 63.59 | 63.67 | 63.59 | 63.67 | 595 | -0.31(-0.49%) |
Oct 16, 2024 | 64.48 | 64.48 | 63.99 | 63.99 | 489 | +0.20(+0.32%) |
Oct 15, 2024 | 64.67 | 64.67 | 63.78 | 63.78 | 724 | -0.87(-1.35%) |
Oct 14, 2024 | 64.98 | 64.98 | 63.68 | 64.66 | 1,217 | -0.11(-0.17%) |
Oct 11, 2024 | 65.18 | 65.87 | 64.76 | 64.76 | 4,072 | +0.25(+0.39%) |
Oct 10, 2024 | 65.25 | 65.25 | 64.51 | 64.51 | 860 | -0.86(-1.31%) |
Oct 09, 2024 | 63.90 | 65.37 | 63.90 | 65.37 | 887 | -0.18(-0.27%) |
Oct 08, 2024 | 66.31 | 66.41 | 65.55 | 65.55 | 640 | -0.94(-1.42%) |
Oct 07, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 488 | -0.25(-0.37%) |
Oct 04, 2024 | 66.45 | 66.74 | 66.45 | 66.74 | 386 | +1.81(+2.79%) |
Oct 03, 2024 | 64.79 | 65.77 | 64.79 | 64.93 | 996 | -1.44(-2.18%) |
Oct 02, 2024 | 67.02 | 67.14 | 66.37 | 66.37 | 696 | +0.94(+1.44%) |
Oct 01, 2024 | 66.60 | 66.60 | 64.76 | 65.43 | 1,381 | -0.32(-0.49%) |
Sep 30, 2024 | 66.93 | 67.00 | 65.38 | 65.75 | 2,755 | +0.03(+0.05%) |
Sep 27, 2024 | 66.99 | 66.99 | 65.09 | 65.72 | 827 | -0.21(-0.31%) |
Sep 26, 2024 | 66.53 | 66.53 | 65.93 | 65.93 | 1,068 | +1.08(+1.67%) |
Sep 25, 2024 | 64.03 | 64.85 | 64.02 | 64.85 | 990 | +0.66(+1.03%) |
Sep 24, 2024 | 64.24 | 64.24 | 64.08 | 64.19 | 738 | +0.39(+0.61%) |
Sep 23, 2024 | 62.77 | 63.80 | 62.77 | 63.80 | 528 | +0.09(+0.13%) |
Sep 20, 2024 | 63.28 | 63.71 | 63.28 | 63.71 | 1,174 | +0.28(+0.43%) |
Sep 19, 2024 | 63.68 | 63.68 | 62.98 | 63.44 | 3,981 | +1.25(+2.01%) |
Sep 18, 2024 | 61.62 | 62.98 | 61.62 | 62.19 | 450 | -0.27(-0.43%) |
Sep 17, 2024 | 62.89 | 62.96 | 62.46 | 62.46 | 2,261 | +0.48(+0.77%) |
Sep 16, 2024 | 61.66 | 61.98 | 60.67 | 61.98 | 691 | -0.12(-0.20%) |
Sep 13, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 276 | +0.74(+1.21%) |
Sep 12, 2024 | 61.73 | 61.76 | 61.37 | 61.37 | 1,610 | +0.73(+1.21%) |
Sep 11, 2024 | 61.94 | 61.94 | 60.48 | 60.63 | 892 | -0.47(-0.77%) |
Sep 10, 2024 | 60.91 | 61.22 | 60.91 | 61.10 | 715 | -0.11(-0.18%) |
Sep 09, 2024 | 60.12 | 61.21 | 60.12 | 61.21 | 362 | +0.84(+1.39%) |
Sep 06, 2024 | 60.69 | 60.69 | 59.42 | 60.37 | 1,716 | -1.20(-1.96%) |
Sep 05, 2024 | 61.27 | 61.58 | 60.95 | 61.58 | 517 | +0.53(+0.87%) |
Sep 04, 2024 | 60.41 | 61.30 | 60.40 | 61.05 | 929 | -0.20(-0.33%) |
Sep 03, 2024 | 61.01 | 61.27 | 60.27 | 61.25 | 1,801 | -1.22(-1.96%) |
Aug 30, 2024 | 61.39 | 62.47 | 61.37 | 62.47 | 593 | +0.09(+0.14%) |
Aug 29, 2024 | 62.69 | 62.69 | 61.50 | 62.38 | 619 | +0.05(+0.07%) |
Aug 28, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 144 | -0.44(-0.70%) |
Aug 27, 2024 | 62.65 | 62.77 | 62.15 | 62.77 | 684 | +0.65(+1.05%) |
Aug 26, 2024 | 62.33 | 62.33 | 62.12 | 62.12 | 769 | -1.37(-2.16%) |
Aug 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 120 | +0.40(+0.63%) |
Aug 22, 2024 | 63.39 | 63.39 | 62.40 | 63.10 | 613 | +0.78(+1.26%) |
Aug 21, 2024 | 62.76 | 62.98 | 61.86 | 62.32 | 1,566 | +0.55(+0.88%) |
Aug 20, 2024 | 61.51 | 61.77 | 61.50 | 61.77 | 1,037 | -0.13(-0.21%) |
Aug 19, 2024 | 61.69 | 62.22 | 60.32 | 61.90 | 2,622 | +0.89(+1.45%) |
Aug 16, 2024 | 60.72 | 61.02 | 60.72 | 61.02 | 1,492 | +0.03(+0.06%) |
Aug 15, 2024 | 60.76 | 60.98 | 59.78 | 60.98 | 1,433 | +0.19(+0.31%) |
Aug 14, 2024 | 59.87 | 60.94 | 59.83 | 60.79 | 1,918 | -0.06(-0.10%) |
Aug 13, 2024 | 60.13 | 60.92 | 59.84 | 60.85 | 2,345 | +1.80(+3.06%) |
Aug 12, 2024 | 59.69 | 59.69 | 58.11 | 59.05 | 1,949 | +0.10(+0.17%) |
Aug 09, 2024 | 57.98 | 59.59 | 57.87 | 58.95 | 1,658 | -0.20(-0.34%) |
Aug 08, 2024 | 58.50 | 59.15 | 58.50 | 59.15 | 1,385 | +1.23(+2.13%) |
Aug 07, 2024 | 58.17 | 58.97 | 57.92 | 57.92 | 1,060 | -0.28(-0.48%) |
Aug 06, 2024 | 56.95 | 58.20 | 56.95 | 58.20 | 856 | +0.18(+0.31%) |
Aug 05, 2024 | 56.44 | 58.27 | 56.44 | 58.02 | 1,930 | -1.94(-3.23%) |
Aug 02, 2024 | 59.00 | 59.96 | 59.00 | 59.96 | 657 | -0.90(-1.49%) |