Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 64.12 | 65.28 | 63.84 | 65.25 | 432,503 | +1.47(+2.30%) |
Oct 17, 2024 | 64.80 | 65.13 | 61.55 | 63.78 | 1,292,840 | -3.02(-4.52%) |
Oct 16, 2024 | 65.96 | 66.92 | 65.96 | 66.80 | 332,930 | +1.24(+1.89%) |
Oct 15, 2024 | 65.66 | 66.35 | 65.26 | 65.56 | 314,329 | +0.30(+0.46%) |
Oct 14, 2024 | 64.84 | 65.30 | 64.51 | 65.26 | 247,518 | +0.39(+0.60%) |
Oct 11, 2024 | 64.00 | 64.97 | 64.00 | 64.87 | 167,132 | +0.97(+1.52%) |
Oct 10, 2024 | 64.25 | 64.54 | 63.74 | 63.90 | 261,464 | -0.45(-0.70%) |
Oct 09, 2024 | 64.65 | 65.30 | 64.14 | 64.35 | 249,870 | -0.14(-0.22%) |
Oct 08, 2024 | 64.29 | 65.02 | 64.22 | 64.49 | 352,030 | +0.24(+0.37%) |
Oct 07, 2024 | 64.86 | 64.95 | 63.83 | 64.25 | 352,570 | -0.87(-1.34%) |
Oct 04, 2024 | 65.00 | 65.47 | 64.81 | 65.12 | 236,595 | +0.09(+0.14%) |
Oct 03, 2024 | 65.46 | 65.59 | 65.00 | 65.03 | 169,740 | -0.66(-1.00%) |
Oct 02, 2024 | 66.54 | 67.06 | 65.52 | 65.69 | 284,725 | -1.24(-1.85%) |
Oct 01, 2024 | 67.27 | 67.55 | 66.77 | 66.93 | 268,055 | -0.36(-0.53%) |
Sep 30, 2024 | 67.26 | 67.66 | 66.92 | 67.29 | 229,067 | +0.15(+0.22%) |
Sep 27, 2024 | 66.65 | 67.36 | 66.65 | 67.14 | 254,755 | +0.80(+1.21%) |
Sep 26, 2024 | 66.86 | 67.22 | 66.21 | 66.34 | 200,385 | -0.44(-0.66%) |
Sep 25, 2024 | 67.21 | 67.26 | 66.48 | 66.78 | 323,308 | -0.01(-0.01%) |
Sep 24, 2024 | 66.96 | 67.48 | 66.64 | 66.79 | 272,582 | -0.31(-0.46%) |
Sep 23, 2024 | 66.89 | 67.23 | 66.70 | 67.10 | 376,367 | +0.54(+0.81%) |
Sep 20, 2024 | 66.54 | 66.90 | 65.95 | 66.56 | 1,161,554 | -0.21(-0.31%) |
Sep 19, 2024 | 66.86 | 66.86 | 66.00 | 66.77 | 433,227 | -0.03(-0.04%) |
Sep 18, 2024 | 66.81 | 67.60 | 66.59 | 66.80 | 331,058 | -0.12(-0.18%) |
Sep 17, 2024 | 67.30 | 67.81 | 66.83 | 66.92 | 196,187 | -0.03(-0.04%) |
Sep 16, 2024 | 66.60 | 67.14 | 66.49 | 66.95 | 334,589 | +0.67(+1.01%) |
Sep 13, 2024 | 65.50 | 66.31 | 65.41 | 66.28 | 383,347 | +1.27(+1.95%) |
Sep 12, 2024 | 64.72 | 65.49 | 64.72 | 65.01 | 424,699 | +0.24(+0.37%) |
Sep 11, 2024 | 65.85 | 65.87 | 64.42 | 64.77 | 648,563 | -1.39(-2.09%) |
Sep 10, 2024 | 64.95 | 66.18 | 64.95 | 66.16 | 297,570 | +1.16(+1.78%) |
Sep 09, 2024 | 64.80 | 65.25 | 64.18 | 65.00 | 327,125 | +0.20(+0.31%) |
Sep 06, 2024 | 65.38 | 65.61 | 64.73 | 64.80 | 280,324 | -0.42(-0.64%) |
Sep 05, 2024 | 65.49 | 65.81 | 65.15 | 65.22 | 393,201 | +0.16(+0.24%) |
Sep 04, 2024 | 65.43 | 65.85 | 64.82 | 65.06 | 291,299 | -0.35(-0.53%) |
Sep 03, 2024 | 64.97 | 65.47 | 64.76 | 65.40 | 663,266 | +0.18(+0.27%) |
Aug 30, 2024 | 64.95 | 65.28 | 64.54 | 65.23 | 864,777 | +0.50(+0.78%) |
Aug 29, 2024 | 64.88 | 65.13 | 64.28 | 64.72 | 290,751 | +0.16(+0.25%) |
Aug 28, 2024 | 64.20 | 65.35 | 64.20 | 64.56 | 251,363 | +0.16(+0.25%) |
Aug 27, 2024 | 64.75 | 65.34 | 64.27 | 64.41 | 253,342 | -0.39(-0.60%) |
Aug 26, 2024 | 65.24 | 65.62 | 64.76 | 64.79 | 436,642 | -0.07(-0.11%) |
Aug 23, 2024 | 64.46 | 65.02 | 64.26 | 64.86 | 356,477 | +0.75(+1.17%) |
Aug 22, 2024 | 64.21 | 64.28 | 63.67 | 64.11 | 196,029 | -0.17(-0.26%) |
Aug 21, 2024 | 63.88 | 64.34 | 63.64 | 64.28 | 360,424 | +0.33(+0.51%) |
Aug 20, 2024 | 63.59 | 64.50 | 63.48 | 63.95 | 431,136 | +0.18(+0.28%) |
Aug 19, 2024 | 64.11 | 64.33 | 63.69 | 63.77 | 298,551 | -0.22(-0.34%) |
Aug 16, 2024 | 63.73 | 64.14 | 63.36 | 63.99 | 374,916 | +0.46(+0.73%) |
Aug 15, 2024 | 63.92 | 63.92 | 62.87 | 63.52 | 418,685 | +0.39(+0.61%) |
Aug 14, 2024 | 63.28 | 63.35 | 62.83 | 63.14 | 251,424 | -0.13(-0.20%) |
Aug 13, 2024 | 63.18 | 63.48 | 62.79 | 63.27 | 272,241 | +0.50(+0.80%) |
Aug 12, 2024 | 63.22 | 63.29 | 62.47 | 62.76 | 229,554 | -0.72(-1.14%) |
Aug 09, 2024 | 63.28 | 63.61 | 62.58 | 63.49 | 338,883 | +0.17(+0.27%) |
Aug 08, 2024 | 63.93 | 64.29 | 63.15 | 63.32 | 347,468 | -0.70(-1.10%) |
Aug 07, 2024 | 64.01 | 64.32 | 63.54 | 64.02 | 293,209 | +0.52(+0.83%) |
Aug 06, 2024 | 63.03 | 64.12 | 62.79 | 63.50 | 403,891 | +0.29(+0.45%) |
Aug 05, 2024 | 64.65 | 64.90 | 62.79 | 63.21 | 587,550 | -2.16(-3.30%) |
Aug 02, 2024 | 65.38 | 66.18 | 64.28 | 65.36 | 616,588 | -0.16(-0.24%) |