Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 65.05 | 65.05 | 64.52 | 64.65 | 20,116 | -0.90(-1.37%) |
Oct 21, 2024 | 65.71 | 65.72 | 65.06 | 65.55 | 20,861 | -0.20(-0.30%) |
Oct 18, 2024 | 65.62 | 65.98 | 65.61 | 65.75 | 27,190 | +0.01(+0.02%) |
Oct 17, 2024 | 66.88 | 66.88 | 65.74 | 65.74 | 21,681 | -0.89(-1.34%) |
Oct 16, 2024 | 66.31 | 66.63 | 66.00 | 66.63 | 28,670 | +0.64(+0.97%) |
Oct 15, 2024 | 66.10 | 66.29 | 65.65 | 65.99 | 19,130 | +0.09(+0.14%) |
Oct 14, 2024 | 65.73 | 66.05 | 65.40 | 65.90 | 20,446 | +0.40(+0.61%) |
Oct 11, 2024 | 64.26 | 65.50 | 64.26 | 65.50 | 21,068 | +1.30(+2.02%) |
Oct 10, 2024 | 64.69 | 64.69 | 64.13 | 64.20 | 22,389 | -0.95(-1.46%) |
Oct 09, 2024 | 64.78 | 65.15 | 64.78 | 65.15 | 11,010 | +0.34(+0.52%) |
Oct 08, 2024 | 64.38 | 64.96 | 64.26 | 64.81 | 25,013 | +0.52(+0.81%) |
Oct 07, 2024 | 64.71 | 64.71 | 63.85 | 64.29 | 21,519 | -0.62(-0.96%) |
Oct 04, 2024 | 64.49 | 64.91 | 64.03 | 64.91 | 21,841 | +1.02(+1.60%) |
Oct 03, 2024 | 63.96 | 63.96 | 63.49 | 63.89 | 4,530 | -0.12(-0.19%) |
Oct 02, 2024 | 63.78 | 64.24 | 63.55 | 64.01 | 14,487 | +0.01(+0.02%) |
Oct 01, 2024 | 64.25 | 64.25 | 63.24 | 64.00 | 17,874 | -0.19(-0.30%) |
Sep 30, 2024 | 63.65 | 64.20 | 63.44 | 64.19 | 12,154 | +0.28(+0.44%) |
Sep 27, 2024 | 64.10 | 64.12 | 63.70 | 63.91 | 16,757 | -0.07(-0.11%) |
Sep 26, 2024 | 64.69 | 64.69 | 63.66 | 63.98 | 9,249 | +0.09(+0.15%) |
Sep 25, 2024 | 64.13 | 64.13 | 63.79 | 63.88 | 152,152 | -0.12(-0.18%) |
Sep 24, 2024 | 64.29 | 64.29 | 63.72 | 64.00 | 16,537 | -0.23(-0.36%) |
Sep 23, 2024 | 64.28 | 64.38 | 63.81 | 64.23 | 18,991 | +0.38(+0.60%) |
Sep 20, 2024 | 63.14 | 63.85 | 63.02 | 63.85 | 7,748 | +0.67(+1.06%) |
Sep 19, 2024 | 62.82 | 63.31 | 62.31 | 63.18 | 36,519 | +1.65(+2.68%) |
Sep 18, 2024 | 61.61 | 62.42 | 61.42 | 61.53 | 13,738 | -0.15(-0.24%) |
Sep 17, 2024 | 61.55 | 61.78 | 61.34 | 61.68 | 12,627 | +0.35(+0.57%) |
Sep 16, 2024 | 60.80 | 61.38 | 60.70 | 61.33 | 16,567 | +0.67(+1.10%) |
Sep 13, 2024 | 60.21 | 60.72 | 60.15 | 60.66 | 19,095 | +0.96(+1.61%) |
Sep 12, 2024 | 59.09 | 59.80 | 58.97 | 59.70 | 13,434 | +0.67(+1.14%) |
Sep 11, 2024 | 58.15 | 59.03 | 57.80 | 59.03 | 8,505 | +0.90(+1.55%) |
Sep 10, 2024 | 58.77 | 58.77 | 57.73 | 58.13 | 10,574 | -0.46(-0.79%) |
Sep 09, 2024 | 58.48 | 59.33 | 58.48 | 58.59 | 16,976 | +0.46(+0.79%) |
Sep 06, 2024 | 59.36 | 59.78 | 57.91 | 58.13 | 35,593 | -1.32(-2.22%) |
Sep 05, 2024 | 59.53 | 59.61 | 59.14 | 59.45 | 10,584 | +0.02(+0.03%) |
Sep 04, 2024 | 59.47 | 60.02 | 59.43 | 59.43 | 14,254 | -0.56(-0.93%) |
Sep 03, 2024 | 61.65 | 61.90 | 59.76 | 59.99 | 50,372 | -1.84(-2.98%) |
Aug 30, 2024 | 61.77 | 62.19 | 61.19 | 61.83 | 16,579 | +0.27(+0.44%) |
Aug 29, 2024 | 61.14 | 61.98 | 61.14 | 61.56 | 13,257 | +0.64(+1.05%) |
Aug 28, 2024 | 61.39 | 61.39 | 60.66 | 60.92 | 4,793 | -0.69(-1.12%) |
Aug 27, 2024 | 61.23 | 61.79 | 61.15 | 61.61 | 13,518 | +0.10(+0.16%) |
Aug 26, 2024 | 61.81 | 61.94 | 61.37 | 61.51 | 17,698 | -0.09(-0.15%) |
Aug 23, 2024 | 60.96 | 61.60 | 60.92 | 61.60 | 5,403 | +0.98(+1.61%) |
Aug 22, 2024 | 60.99 | 60.99 | 60.61 | 60.62 | 5,813 | -0.32(-0.52%) |
Aug 21, 2024 | 60.35 | 60.95 | 60.30 | 60.94 | 4,838 | +0.82(+1.36%) |
Aug 20, 2024 | 60.69 | 60.69 | 59.92 | 60.12 | 19,219 | -0.35(-0.58%) |
Aug 19, 2024 | 60.30 | 60.55 | 60.03 | 60.47 | 16,010 | +0.14(+0.23%) |
Aug 16, 2024 | 60.05 | 60.37 | 59.88 | 60.33 | 8,659 | +0.08(+0.13%) |
Aug 15, 2024 | 59.98 | 60.32 | 59.65 | 60.25 | 19,076 | +0.99(+1.67%) |
Aug 14, 2024 | 58.98 | 59.26 | 58.92 | 59.26 | 9,138 | +0.39(+0.67%) |
Aug 13, 2024 | 58.32 | 58.87 | 58.21 | 58.87 | 17,701 | +0.77(+1.33%) |
Aug 12, 2024 | 58.49 | 58.49 | 57.85 | 58.09 | 14,392 | -0.10(-0.17%) |
Aug 09, 2024 | 57.85 | 58.49 | 57.81 | 58.19 | 12,194 | +0.59(+1.02%) |
Aug 08, 2024 | 56.55 | 57.67 | 56.55 | 57.60 | 9,347 | +1.84(+3.30%) |
Aug 07, 2024 | 57.34 | 57.34 | 55.76 | 55.76 | 18,021 | -0.71(-1.26%) |
Aug 06, 2024 | 55.40 | 57.15 | 55.40 | 56.47 | 40,746 | +1.32(+2.39%) |
Aug 05, 2024 | 53.36 | 55.68 | 53.34 | 55.15 | 67,758 | -0.96(-1.71%) |
Aug 02, 2024 | 57.18 | 57.18 | 55.84 | 56.11 | 78,081 | -2.25(-3.86%) |