Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 64.97 | 66.29 | 64.97 | 66.23 | 41,043 | +0.97(+1.49%) |
Dec 19, 2024 | 65.00 | 65.92 | 65.00 | 65.26 | 44,736 | +0.43(+0.66%) |
Dec 18, 2024 | 66.47 | 66.48 | 64.81 | 64.83 | 68,504 | -1.58(-2.38%) |
Dec 17, 2024 | 66.35 | 66.69 | 66.19 | 66.41 | 23,551 | -0.33(-0.49%) |
Dec 16, 2024 | 67.19 | 67.39 | 66.74 | 66.74 | 26,418 | -0.46(-0.68%) |
Dec 13, 2024 | 67.45 | 67.56 | 67.16 | 67.20 | 52,785 | -0.02(-0.03%) |
Dec 12, 2024 | 67.64 | 67.72 | 67.20 | 67.22 | 78,085 | +0.02(+0.03%) |
Dec 11, 2024 | 67.97 | 67.97 | 67.14 | 67.20 | 47,133 | -0.30(-0.44%) |
Dec 10, 2024 | 67.84 | 67.84 | 67.02 | 67.50 | 34,754 | -0.55(-0.81%) |
Dec 09, 2024 | 69.06 | 69.06 | 67.98 | 68.05 | 26,343 | -0.86(-1.25%) |
Dec 06, 2024 | 69.69 | 69.69 | 68.75 | 68.91 | 62,867 | -0.79(-1.13%) |
Dec 05, 2024 | 69.72 | 70.09 | 69.60 | 69.70 | 41,217 | +0.10(+0.14%) |
Dec 04, 2024 | 69.80 | 69.90 | 69.30 | 69.60 | 90,932 | +0.14(+0.20%) |
Dec 03, 2024 | 70.47 | 70.58 | 69.43 | 69.46 | 32,429 | -0.52(-0.74%) |
Dec 02, 2024 | 71.55 | 71.55 | 69.96 | 69.98 | 140,134 | -1.50(-2.10%) |
Nov 29, 2024 | 71.75 | 71.77 | 71.36 | 71.48 | 16,849 | +0.11(+0.15%) |
Nov 27, 2024 | 71.74 | 71.76 | 71.34 | 71.37 | 126,028 | -0.02(-0.03%) |
Nov 26, 2024 | 70.70 | 71.42 | 70.53 | 71.39 | 31,577 | +1.01(+1.44%) |
Nov 25, 2024 | 70.90 | 71.02 | 69.99 | 70.38 | 35,259 | -0.01(-0.01%) |
Nov 22, 2024 | 70.99 | 70.99 | 70.36 | 70.39 | 28,549 | -0.36(-0.50%) |
Nov 21, 2024 | 69.58 | 70.75 | 69.52 | 70.75 | 35,718 | +1.34(+1.92%) |
Nov 20, 2024 | 69.47 | 69.59 | 69.05 | 69.41 | 23,683 | +0.07(+0.10%) |
Nov 19, 2024 | 68.51 | 69.34 | 68.36 | 69.34 | 48,728 | +0.44(+0.64%) |
Nov 18, 2024 | 68.27 | 69.17 | 68.27 | 68.90 | 23,846 | +0.56(+0.82%) |
Nov 15, 2024 | 67.48 | 68.36 | 67.45 | 68.34 | 32,742 | +1.03(+1.53%) |
Nov 14, 2024 | 67.88 | 68.04 | 67.27 | 67.31 | 59,989 | -0.44(-0.64%) |
Nov 13, 2024 | 68.30 | 68.30 | 67.48 | 67.75 | 16,931 | -0.07(-0.11%) |
Nov 12, 2024 | 68.28 | 68.41 | 67.50 | 67.82 | 42,962 | -0.59(-0.86%) |
Nov 11, 2024 | 68.25 | 68.70 | 68.25 | 68.41 | 30,967 | +0.46(+0.68%) |
Nov 08, 2024 | 66.95 | 68.08 | 66.95 | 67.95 | 32,663 | +1.28(+1.92%) |
Nov 07, 2024 | 66.88 | 67.38 | 66.39 | 66.67 | 42,435 | +0.10(+0.15%) |
Nov 06, 2024 | 66.81 | 66.82 | 66.02 | 66.57 | 48,018 | -0.30(-0.45%) |
Nov 05, 2024 | 65.83 | 66.89 | 65.83 | 66.87 | 18,291 | +1.04(+1.57%) |
Nov 04, 2024 | 66.04 | 66.04 | 65.52 | 65.83 | 19,701 | -0.60(-0.90%) |
Nov 01, 2024 | 68.16 | 68.16 | 66.37 | 66.43 | 19,907 | -1.62(-2.38%) |
Oct 31, 2024 | 68.04 | 68.50 | 67.90 | 68.05 | 12,310 | +0.76(+1.13%) |
Oct 30, 2024 | 67.65 | 67.65 | 67.12 | 67.29 | 19,960 | -0.05(-0.07%) |
Oct 29, 2024 | 68.31 | 68.31 | 67.34 | 67.34 | 24,208 | -1.29(-1.88%) |
Oct 28, 2024 | 68.70 | 68.81 | 68.59 | 68.63 | 12,547 | +0.47(+0.69%) |
Oct 25, 2024 | 69.61 | 69.61 | 68.13 | 68.16 | 54,236 | -0.98(-1.42%) |
Oct 24, 2024 | 69.47 | 69.62 | 68.92 | 69.14 | 228,326 | -0.21(-0.30%) |
Oct 23, 2024 | 68.53 | 69.35 | 68.53 | 69.35 | 25,183 | +0.71(+1.03%) |
Oct 22, 2024 | 68.50 | 68.74 | 68.09 | 68.64 | 79,711 | -0.28(-0.41%) |
Oct 21, 2024 | 69.36 | 69.45 | 68.66 | 68.92 | 17,627 | -0.26(-0.38%) |
Oct 18, 2024 | 68.64 | 69.24 | 68.59 | 69.18 | 22,149 | +0.43(+0.63%) |
Oct 17, 2024 | 69.87 | 69.87 | 68.74 | 68.75 | 35,919 | -0.82(-1.18%) |
Oct 16, 2024 | 68.73 | 69.63 | 68.73 | 69.57 | 16,490 | +1.27(+1.86%) |
Oct 15, 2024 | 68.43 | 68.70 | 68.25 | 68.30 | 15,075 | +0.28(+0.41%) |
Oct 14, 2024 | 67.28 | 68.03 | 67.28 | 68.02 | 10,840 | +0.89(+1.32%) |
Oct 11, 2024 | 66.50 | 67.16 | 66.50 | 67.13 | 30,492 | +0.54(+0.81%) |
Oct 10, 2024 | 66.89 | 67.39 | 66.58 | 66.59 | 24,943 | -0.41(-0.61%) |
Oct 09, 2024 | 67.48 | 67.48 | 66.66 | 67.00 | 24,902 | -0.68(-1.00%) |
Oct 08, 2024 | 67.88 | 68.06 | 67.68 | 67.68 | 25,078 | -0.05(-0.07%) |
Oct 07, 2024 | 68.99 | 68.99 | 67.52 | 67.73 | 28,941 | -1.36(-1.97%) |
Oct 04, 2024 | 68.77 | 69.10 | 68.44 | 69.09 | 33,880 | -0.04(-0.06%) |
Oct 03, 2024 | 69.47 | 69.54 | 68.98 | 69.13 | 41,040 | -0.01(-0.01%) |
Oct 02, 2024 | 68.82 | 69.21 | 68.70 | 69.14 | 18,662 | -0.05(-0.07%) |