Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 63.55 | 65.05 | 63.44 | 64.60 | 30,595 | +0.72(+1.13%) |
Dec 19, 2024 | 64.39 | 64.59 | 63.82 | 63.88 | 53,890 | -0.02(-0.03%) |
Dec 18, 2024 | 65.83 | 66.03 | 63.89 | 63.90 | 33,422 | -1.97(-2.99%) |
Dec 17, 2024 | 65.87 | 65.98 | 65.70 | 65.87 | 23,637 | -0.55(-0.83%) |
Dec 16, 2024 | 66.34 | 66.51 | 66.31 | 66.42 | 132,166 | +0.26(+0.39%) |
Dec 13, 2024 | 66.40 | 66.45 | 65.99 | 66.16 | 27,339 | -0.07(-0.11%) |
Dec 12, 2024 | 66.37 | 66.49 | 66.23 | 66.23 | 39,244 | -0.29(-0.44%) |
Dec 11, 2024 | 66.32 | 66.64 | 66.32 | 66.52 | 116,573 | +0.55(+0.83%) |
Dec 10, 2024 | 66.39 | 66.39 | 65.95 | 65.97 | 24,954 | -0.26(-0.39%) |
Dec 09, 2024 | 66.58 | 66.62 | 66.22 | 66.23 | 28,156 | -0.38(-0.57%) |
Dec 06, 2024 | 66.63 | 66.70 | 66.51 | 66.61 | 23,836 | +0.23(+0.34%) |
Dec 05, 2024 | 66.60 | 66.60 | 66.38 | 66.38 | 28,461 | -0.15(-0.22%) |
Dec 04, 2024 | 66.29 | 66.56 | 66.28 | 66.53 | 28,315 | +0.47(+0.71%) |
Dec 03, 2024 | 65.96 | 66.07 | 65.86 | 66.06 | 26,054 | +0.02(+0.03%) |
Dec 02, 2024 | 65.97 | 66.08 | 65.88 | 66.04 | 21,866 | +0.15(+0.23%) |
Nov 29, 2024 | 65.61 | 65.98 | 65.61 | 65.88 | 16,039 | +0.41(+0.63%) |
Nov 27, 2024 | 65.67 | 65.75 | 65.38 | 65.47 | 20,411 | -0.33(-0.50%) |
Nov 26, 2024 | 65.56 | 65.80 | 65.49 | 65.80 | 17,442 | +0.31(+0.48%) |
Nov 25, 2024 | 65.75 | 65.75 | 65.22 | 65.48 | 36,486 | +0.25(+0.39%) |
Nov 22, 2024 | 64.99 | 65.25 | 64.99 | 65.23 | 45,268 | +0.25(+0.38%) |
Nov 21, 2024 | 64.38 | 65.07 | 64.30 | 64.98 | 21,050 | +0.51(+0.79%) |
Nov 20, 2024 | 64.44 | 64.50 | 63.92 | 64.47 | 29,594 | +0.02(+0.04%) |
Nov 19, 2024 | 63.81 | 64.50 | 63.81 | 64.45 | 29,949 | +0.24(+0.37%) |
Nov 18, 2024 | 64.04 | 64.37 | 64.00 | 64.21 | 25,827 | +0.23(+0.36%) |
Nov 15, 2024 | 64.49 | 64.49 | 63.77 | 63.98 | 28,684 | -0.80(-1.24%) |
Nov 14, 2024 | 65.32 | 65.32 | 64.78 | 64.78 | 31,564 | -0.54(-0.82%) |
Nov 13, 2024 | 65.39 | 65.56 | 65.26 | 65.32 | 23,828 | +0.04(+0.06%) |
Nov 12, 2024 | 65.48 | 65.52 | 65.14 | 65.28 | 27,281 | -0.17(-0.26%) |
Nov 11, 2024 | 65.45 | 65.60 | 65.37 | 65.45 | 31,819 | +0.15(+0.23%) |
Nov 08, 2024 | 65.12 | 65.46 | 65.10 | 65.30 | 189,019 | +0.30(+0.46%) |
Nov 07, 2024 | 64.82 | 65.14 | 64.82 | 65.00 | 29,941 | +0.48(+0.74%) |
Nov 06, 2024 | 64.16 | 64.59 | 63.95 | 64.52 | 32,019 | +1.59(+2.53%) |
Nov 05, 2024 | 62.22 | 62.93 | 62.22 | 62.93 | 25,069 | +0.80(+1.29%) |
Nov 04, 2024 | 62.16 | 62.42 | 62.01 | 62.13 | 51,735 | -0.15(-0.23%) |
Nov 01, 2024 | 62.48 | 62.77 | 62.27 | 62.28 | 16,310 | +0.21(+0.33%) |
Oct 31, 2024 | 62.91 | 62.91 | 62.05 | 62.07 | 30,282 | -1.19(-1.88%) |
Oct 30, 2024 | 63.41 | 63.63 | 63.23 | 63.26 | 33,599 | -0.26(-0.41%) |
Oct 29, 2024 | 63.30 | 63.63 | 63.30 | 63.52 | 31,116 | +0.06(+0.09%) |
Oct 28, 2024 | 63.59 | 63.64 | 63.46 | 63.46 | 20,600 | +0.20(+0.32%) |
Oct 25, 2024 | 63.72 | 63.81 | 63.15 | 63.26 | 23,404 | -0.03(-0.05%) |
Oct 24, 2024 | 63.28 | 63.33 | 63.07 | 63.29 | 24,513 | +0.26(+0.41%) |
Oct 23, 2024 | 63.28 | 63.47 | 62.77 | 63.03 | 22,106 | -0.63(-0.99%) |
Oct 22, 2024 | 63.41 | 63.67 | 63.39 | 63.66 | 25,803 | -0.08(-0.13%) |
Oct 21, 2024 | 63.84 | 63.84 | 63.44 | 63.74 | 34,844 | -0.15(-0.24%) |
Oct 18, 2024 | 63.85 | 63.95 | 63.73 | 63.89 | 24,339 | +0.24(+0.38%) |
Oct 17, 2024 | 63.99 | 63.99 | 63.62 | 63.65 | 82,331 | -0.10(-0.16%) |
Oct 16, 2024 | 63.41 | 63.75 | 63.41 | 63.75 | 37,897 | +0.30(+0.47%) |
Oct 15, 2024 | 63.89 | 63.94 | 63.39 | 63.45 | 21,552 | -0.45(-0.70%) |
Oct 14, 2024 | 63.51 | 63.94 | 63.49 | 63.90 | 22,583 | +0.48(+0.76%) |
Oct 11, 2024 | 62.98 | 63.47 | 62.98 | 63.42 | 24,188 | +0.39(+0.62%) |
Oct 10, 2024 | 62.99 | 63.10 | 62.87 | 63.03 | 21,362 | -0.14(-0.22%) |
Oct 09, 2024 | 62.68 | 63.17 | 62.68 | 63.17 | 26,300 | +0.46(+0.73%) |
Oct 08, 2024 | 62.38 | 62.75 | 62.36 | 62.72 | 23,756 | +0.59(+0.94%) |
Oct 07, 2024 | 62.52 | 62.54 | 62.06 | 62.13 | 33,142 | -0.55(-0.88%) |
Oct 04, 2024 | 62.66 | 62.71 | 62.19 | 62.68 | 28,771 | +0.58(+0.93%) |
Oct 03, 2024 | 61.97 | 62.22 | 61.87 | 62.10 | 33,142 | -0.07(-0.11%) |
Oct 02, 2024 | 61.91 | 62.26 | 61.79 | 62.17 | 30,541 | +0.02(+0.03%) |