Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 66.50 | 0 | +0.26(+0.39%) | |||
Oct 10, 2024 | 66.22 | 66.30 | 66.00 | 66.24 | 1,818 | +0.15(+0.23%) |
Oct 09, 2024 | 65.52 | 66.09 | 65.52 | 66.09 | 3,506 | +0.78(+1.19%) |
Oct 08, 2024 | 65.19 | 65.41 | 65.19 | 65.31 | 3,877 | +0.98(+1.52%) |
Oct 07, 2024 | 64.90 | 64.90 | 64.28 | 64.33 | 3,937 | -0.41(-0.63%) |
Oct 04, 2024 | 64.93 | 64.93 | 64.18 | 64.74 | 1,771 | +0.84(+1.31%) |
Oct 03, 2024 | 64.10 | 64.10 | 63.51 | 63.90 | 9,701 | +0.20(+0.31%) |
Oct 02, 2024 | 63.18 | 63.72 | 63.18 | 63.70 | 2,243 | +0.24(+0.38%) |
Oct 01, 2024 | 64.34 | 64.44 | 63.20 | 63.46 | 9,819 | -1.11(-1.72%) |
Sep 30, 2024 | 64.23 | 64.57 | 64.15 | 64.57 | 3,358 | +0.11(+0.17%) |
Sep 27, 2024 | 64.88 | 64.88 | 64.35 | 64.46 | 3,120 | -0.08(-0.12%) |
Sep 26, 2024 | 64.74 | 64.74 | 64.10 | 64.54 | 825 | +0.45(+0.70%) |
Sep 25, 2024 | 63.97 | 64.21 | 63.89 | 64.09 | 2,210 | +0.41(+0.64%) |
Sep 24, 2024 | 63.40 | 63.68 | 63.40 | 63.68 | 297 | -0.16(-0.25%) |
Sep 23, 2024 | 64.15 | 64.15 | 63.66 | 63.84 | 1,577 | -0.17(-0.27%) |
Sep 20, 2024 | 63.94 | 64.01 | 63.94 | 64.01 | 727 | -0.05(-0.08%) |
Sep 19, 2024 | 64.16 | 64.37 | 63.92 | 64.06 | 6,196 | +1.29(+2.06%) |
Sep 18, 2024 | 62.83 | 63.27 | 62.74 | 62.77 | 12,291 | -0.16(-0.25%) |
Sep 17, 2024 | 63.44 | 63.44 | 62.72 | 62.93 | 2,151 | +0.14(+0.22%) |
Sep 16, 2024 | 62.84 | 62.84 | 62.56 | 62.79 | 2,185 | -0.45(-0.71%) |
Sep 13, 2024 | 62.33 | 63.24 | 62.33 | 63.24 | 1,863 | +0.51(+0.81%) |
Sep 12, 2024 | 62.33 | 62.83 | 62.33 | 62.73 | 6,084 | +0.78(+1.26%) |
Sep 11, 2024 | 60.84 | 61.95 | 60.18 | 61.95 | 1,568 | +0.95(+1.56%) |
Sep 10, 2024 | 60.72 | 61.02 | 60.72 | 61.00 | 737 | +0.84(+1.40%) |
Sep 09, 2024 | 60.20 | 60.25 | 59.93 | 60.16 | 1,395 | +0.66(+1.11%) |
Sep 06, 2024 | 60.80 | 60.80 | 59.48 | 59.50 | 2,577 | -1.28(-2.11%) |
Sep 05, 2024 | 61.10 | 61.16 | 60.00 | 60.78 | 5,363 | -0.12(-0.20%) |
Sep 04, 2024 | 60.95 | 61.17 | 60.59 | 60.90 | 7,886 | -0.24(-0.39%) |
Sep 03, 2024 | 62.21 | 62.21 | 61.02 | 61.14 | 3,864 | -1.40(-2.24%) |
Aug 30, 2024 | 62.54 | 0 | +0.53(+0.85%) | |||
Aug 29, 2024 | 62.74 | 62.88 | 62.01 | 62.01 | 1,919 | -0.17(-0.27%) |
Aug 28, 2024 | 62.67 | 62.67 | 61.84 | 62.18 | 618 | -0.62(-0.99%) |
Aug 27, 2024 | 62.42 | 62.84 | 62.42 | 62.80 | 743 | +0.25(+0.40%) |
Aug 26, 2024 | 63.55 | 63.55 | 62.41 | 62.55 | 5,454 | -0.88(-1.39%) |
Aug 23, 2024 | 63.81 | 63.81 | 63.15 | 63.43 | 684 | +0.17(+0.27%) |
Aug 22, 2024 | 64.66 | 64.66 | 63.26 | 63.26 | 3,834 | -0.69(-1.08%) |
Aug 21, 2024 | 64.13 | 64.13 | 63.89 | 63.95 | 954 | -0.05(-0.08%) |
Aug 20, 2024 | 66.50 | 66.50 | 63.92 | 64.00 | 1,044 | -0.05(-0.08%) |
Aug 19, 2024 | 63.38 | 64.05 | 63.38 | 64.05 | 765 | +0.50(+0.79%) |
Aug 16, 2024 | 63.64 | 63.64 | 63.40 | 63.55 | 765 | -0.10(-0.16%) |
Aug 15, 2024 | 63.13 | 63.69 | 63.13 | 63.65 | 1,107 | +1.60(+2.58%) |
Aug 14, 2024 | 61.50 | 62.05 | 61.50 | 62.05 | 586 | +0.05(+0.08%) |
Aug 13, 2024 | 61.37 | 62.00 | 61.37 | 62.00 | 572 | +1.46(+2.41%) |
Aug 12, 2024 | 60.45 | 60.63 | 60.45 | 60.54 | 766 | +0.09(+0.15%) |
Aug 09, 2024 | 60.20 | 60.46 | 60.00 | 60.45 | 1,280 | +0.19(+0.32%) |
Aug 08, 2024 | 59.17 | 60.26 | 59.17 | 60.26 | 1,064 | +1.56(+2.66%) |
Aug 07, 2024 | 60.21 | 60.21 | 58.68 | 58.70 | 2,285 | -0.61(-1.03%) |
Aug 06, 2024 | 59.59 | 60.08 | 59.30 | 59.31 | 3,699 | -1.58(-2.59%) |
Aug 02, 2024 | 60.89 | 0 | -1.37(-2.20%) |