Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 64.48 | 64.62 | 64.02 | 64.15 | 106,862 | -0.24(-0.37%) |
Oct 24, 2024 | 64.44 | 64.50 | 64.23 | 64.39 | 308,995 | +0.14(+0.22%) |
Oct 23, 2024 | 64.76 | 64.76 | 64.14 | 64.25 | 132,659 | -0.58(-0.89%) |
Oct 22, 2024 | 64.51 | 64.89 | 64.15 | 64.83 | 106,676 | +0.17(+0.26%) |
Oct 21, 2024 | 64.83 | 64.96 | 64.52 | 64.66 | 89,249 | -0.25(-0.39%) |
Oct 18, 2024 | 64.94 | 65.00 | 64.76 | 64.91 | 101,967 | +0.09(+0.14%) |
Oct 17, 2024 | 64.87 | 65.00 | 64.67 | 64.82 | 92,770 | +0.16(+0.25%) |
Oct 16, 2024 | 64.56 | 64.73 | 64.47 | 64.66 | 142,215 | +0.25(+0.39%) |
Oct 15, 2024 | 64.53 | 64.74 | 64.39 | 64.41 | 120,283 | -0.14(-0.22%) |
Oct 14, 2024 | 64.10 | 64.56 | 64.08 | 64.55 | 112,975 | +0.27(+0.42%) |
Oct 11, 2024 | 63.81 | 64.28 | 63.81 | 64.28 | 115,415 | +0.64(+1.01%) |
Oct 10, 2024 | 64.09 | 64.09 | 63.51 | 63.64 | 44,417 | -0.24(-0.38%) |
Oct 09, 2024 | 63.34 | 63.88 | 63.34 | 63.88 | 122,587 | +0.67(+1.06%) |
Oct 08, 2024 | 63.48 | 63.56 | 63.08 | 63.21 | 151,876 | -0.24(-0.38%) |
Oct 07, 2024 | 63.34 | 63.63 | 63.22 | 63.45 | 97,952 | -0.20(-0.31%) |
Oct 04, 2024 | 63.72 | 63.72 | 63.14 | 63.65 | 178,891 | +0.26(+0.41%) |
Oct 03, 2024 | 63.23 | 63.39 | 63.05 | 63.39 | 66,916 | +0.11(+0.17%) |
Oct 02, 2024 | 63.18 | 63.28 | 62.91 | 63.28 | 143,135 | +0.22(+0.35%) |
Oct 01, 2024 | 63.22 | 63.27 | 62.70 | 63.06 | 351,975 | -0.41(-0.65%) |
Sep 30, 2024 | 62.97 | 63.47 | 62.87 | 63.47 | 98,582 | +0.38(+0.60%) |
Sep 27, 2024 | 63.35 | 63.35 | 62.90 | 63.09 | 123,501 | -0.12(-0.19%) |
Sep 26, 2024 | 63.25 | 63.36 | 62.98 | 63.21 | 82,680 | +0.48(+0.76%) |
Sep 25, 2024 | 62.97 | 63.19 | 62.73 | 62.73 | 104,651 | -0.32(-0.51%) |
Sep 24, 2024 | 63.23 | 63.23 | 62.91 | 63.05 | 230,668 | -0.12(-0.19%) |
Sep 23, 2024 | 62.98 | 63.17 | 62.79 | 63.17 | 168,492 | +0.43(+0.68%) |
Sep 20, 2024 | 62.94 | 63.22 | 62.74 | 62.74 | 51,466 | -0.55(-0.87%) |
Sep 19, 2024 | 63.51 | 63.51 | 63.00 | 63.30 | 102,408 | +0.61(+0.98%) |
Sep 18, 2024 | 62.83 | 63.04 | 62.53 | 62.69 | 126,816 | -0.03(-0.05%) |
Sep 17, 2024 | 62.70 | 62.79 | 62.44 | 62.72 | 110,243 | +0.24(+0.39%) |
Sep 16, 2024 | 62.34 | 62.49 | 62.16 | 62.47 | 62,505 | +0.15(+0.23%) |
Sep 13, 2024 | 62.20 | 62.47 | 62.20 | 62.33 | 119,905 | +0.49(+0.79%) |
Sep 12, 2024 | 61.97 | 62.15 | 61.71 | 61.84 | 71,561 | -0.12(-0.19%) |
Sep 11, 2024 | 61.57 | 61.96 | 60.89 | 61.96 | 101,810 | +0.47(+0.76%) |
Sep 10, 2024 | 61.58 | 61.63 | 61.12 | 61.49 | 124,826 | -0.16(-0.26%) |
Sep 09, 2024 | 61.69 | 61.82 | 61.43 | 61.65 | 82,224 | +0.15(+0.24%) |
Sep 06, 2024 | 62.15 | 62.17 | 61.28 | 61.50 | 83,904 | -0.66(-1.06%) |
Sep 05, 2024 | 62.42 | 62.85 | 61.92 | 62.16 | 82,947 | -0.23(-0.37%) |
Sep 04, 2024 | 62.30 | 62.54 | 62.16 | 62.39 | 69,021 | +0.15(+0.24%) |
Sep 03, 2024 | 62.84 | 63.11 | 62.24 | 62.24 | 335,380 | -1.20(-1.88%) |
Aug 30, 2024 | 63.19 | 63.43 | 62.83 | 63.43 | 66,959 | +0.31(+0.49%) |
Aug 29, 2024 | 63.41 | 63.41 | 62.74 | 63.12 | 131,075 | -0.12(-0.19%) |
Aug 28, 2024 | 63.27 | 63.46 | 62.96 | 63.24 | 183,993 | -0.29(-0.45%) |
Aug 27, 2024 | 62.73 | 63.53 | 62.73 | 63.53 | 101,187 | +0.75(+1.19%) |
Aug 26, 2024 | 63.29 | 63.60 | 62.78 | 62.78 | 104,896 | -0.50(-0.79%) |
Aug 23, 2024 | 63.22 | 63.41 | 63.01 | 63.28 | 143,986 | +0.10(+0.16%) |
Aug 22, 2024 | 63.23 | 63.48 | 62.84 | 63.18 | 139,509 | -0.10(-0.16%) |
Aug 21, 2024 | 63.27 | 63.29 | 62.93 | 63.28 | 192,465 | +0.41(+0.65%) |
Aug 20, 2024 | 63.03 | 63.27 | 62.82 | 62.87 | 180,316 | -0.32(-0.50%) |
Aug 19, 2024 | 62.73 | 63.19 | 62.73 | 63.19 | 99,787 | +0.38(+0.60%) |
Aug 16, 2024 | 62.44 | 62.84 | 62.44 | 62.81 | 69,638 | +0.08(+0.13%) |
Aug 15, 2024 | 62.71 | 62.76 | 62.40 | 62.73 | 179,809 | +0.46(+0.74%) |
Aug 14, 2024 | 62.06 | 62.28 | 61.88 | 62.28 | 85,893 | +0.15(+0.24%) |
Aug 13, 2024 | 62.08 | 62.13 | 61.66 | 62.13 | 86,189 | +0.35(+0.56%) |
Aug 12, 2024 | 61.54 | 61.98 | 61.38 | 61.78 | 59,935 | +0.29(+0.47%) |
Aug 09, 2024 | 61.27 | 61.63 | 61.22 | 61.49 | 78,059 | +0.33(+0.54%) |
Aug 08, 2024 | 61.03 | 61.45 | 60.75 | 61.16 | 105,920 | +0.39(+0.64%) |
Aug 07, 2024 | 61.34 | 61.37 | 60.47 | 60.77 | 153,920 | -0.04(-0.07%) |
Aug 06, 2024 | 60.63 | 61.16 | 60.19 | 60.81 | 115,831 | +0.34(+0.56%) |
Aug 05, 2024 | 59.75 | 60.55 | 59.27 | 60.47 | 181,844 | -0.82(-1.33%) |
Aug 02, 2024 | 61.67 | 61.79 | 61.10 | 61.29 | 689,970 | -1.04(-1.66%) |