Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 66.30 | 66.33 | 66.10 | 66.10 | 2,757 | +0.01(+0.01%) |
Oct 16, 2024 | 65.99 | 66.13 | 65.85 | 66.09 | 4,308 | +0.30(+0.45%) |
Oct 15, 2024 | 66.47 | 66.47 | 65.76 | 65.80 | 3,188 | -0.54(-0.82%) |
Oct 14, 2024 | 66.18 | 66.34 | 66.18 | 66.34 | 3,186 | +0.55(+0.83%) |
Oct 11, 2024 | 65.82 | 65.82 | 65.63 | 65.79 | 1,973 | +0.51(+0.79%) |
Oct 10, 2024 | 65.31 | 65.31 | 65.14 | 65.28 | 2,622 | -0.19(-0.30%) |
Oct 09, 2024 | 64.98 | 65.47 | 64.98 | 65.47 | 12,073 | +0.49(+0.75%) |
Oct 08, 2024 | 64.54 | 64.98 | 64.54 | 64.98 | 1,534 | +0.60(+0.92%) |
Oct 07, 2024 | 64.81 | 64.89 | 64.39 | 64.39 | 7,501 | -0.52(-0.81%) |
Oct 04, 2024 | 64.66 | 64.94 | 64.52 | 64.91 | 16,590 | +0.52(+0.81%) |
Oct 03, 2024 | 64.28 | 64.39 | 64.06 | 64.39 | 24,646 | -0.07(-0.11%) |
Oct 02, 2024 | 64.41 | 64.58 | 64.05 | 64.46 | 35,203 | -0.02(-0.03%) |
Oct 01, 2024 | 65.20 | 65.20 | 64.15 | 64.48 | 23,060 | -0.56(-0.86%) |
Sep 30, 2024 | 64.66 | 65.06 | 64.60 | 65.04 | 35,930 | +0.36(+0.56%) |
Sep 27, 2024 | 64.98 | 64.98 | 64.67 | 64.68 | 119,686 | -0.20(-0.31%) |
Sep 26, 2024 | 64.96 | 64.96 | 64.64 | 64.88 | 24,477 | +0.46(+0.71%) |
Sep 25, 2024 | 64.58 | 64.64 | 64.37 | 64.42 | 127,422 | -0.13(-0.20%) |
Sep 24, 2024 | 64.30 | 64.55 | 64.30 | 64.55 | 2,196 | +0.15(+0.23%) |
Sep 23, 2024 | 64.48 | 64.53 | 64.35 | 64.40 | 2,566 | +0.07(+0.11%) |
Sep 20, 2024 | 64.27 | 64.38 | 64.27 | 64.33 | 9,099 | -0.18(-0.28%) |
Sep 19, 2024 | 64.36 | 64.77 | 64.36 | 64.51 | 91,563 | +1.07(+1.69%) |
Sep 18, 2024 | 63.54 | 63.65 | 63.40 | 63.44 | 1,317,678 | -0.03(-0.05%) |
Sep 17, 2024 | 63.85 | 63.87 | 63.43 | 63.47 | 3,832 | -0.04(-0.06%) |
Sep 16, 2024 | 63.35 | 63.51 | 63.21 | 63.51 | 7,060 | +0.11(+0.18%) |
Sep 13, 2024 | 63.19 | 63.40 | 63.18 | 63.40 | 8,049 | +0.46(+0.73%) |
Sep 12, 2024 | 62.50 | 62.98 | 62.50 | 62.93 | 27,300 | +0.46(+0.74%) |
Sep 11, 2024 | 61.67 | 62.47 | 61.67 | 62.47 | 1,539 | +0.65(+1.05%) |
Sep 10, 2024 | 61.76 | 61.83 | 61.30 | 61.82 | 7,827 | +0.24(+0.39%) |
Sep 09, 2024 | 61.57 | 61.79 | 61.44 | 61.58 | 18,305 | +0.55(+0.91%) |
Sep 06, 2024 | 62.23 | 62.23 | 61.03 | 61.03 | 4,806 | -1.06(-1.71%) |
Sep 05, 2024 | 62.40 | 62.48 | 62.00 | 62.09 | 7,410 | -0.36(-0.57%) |
Sep 04, 2024 | 62.59 | 62.74 | 62.34 | 62.45 | 8,094 | -0.10(-0.17%) |
Sep 03, 2024 | 63.32 | 63.32 | 62.39 | 62.55 | 29,683 | -1.42(-2.23%) |
Aug 30, 2024 | 63.46 | 63.98 | 63.25 | 63.98 | 4,597 | +0.69(+1.09%) |
Aug 29, 2024 | 63.74 | 63.84 | 63.28 | 63.28 | 4,006 | -0.07(-0.12%) |
Aug 28, 2024 | 63.43 | 63.43 | 63.05 | 63.36 | 2,584 | -0.22(-0.35%) |
Aug 27, 2024 | 63.46 | 63.63 | 63.46 | 63.58 | 5,009 | +0.14(+0.22%) |
Aug 26, 2024 | 63.76 | 63.76 | 63.42 | 63.44 | 15,765 | -0.29(-0.46%) |
Aug 23, 2024 | 63.59 | 63.75 | 63.34 | 63.73 | 9,938 | +0.82(+1.30%) |
Aug 22, 2024 | 63.46 | 63.47 | 62.92 | 62.92 | 6,364 | -0.58(-0.91%) |
Aug 21, 2024 | 63.41 | 63.50 | 63.35 | 63.50 | 3,384 | +0.27(+0.43%) |
Aug 20, 2024 | 63.31 | 63.31 | 63.23 | 63.23 | 769 | -0.14(-0.23%) |
Aug 19, 2024 | 63.02 | 63.37 | 63.02 | 63.37 | 50,036 | +0.57(+0.91%) |
Aug 16, 2024 | 62.88 | 62.91 | 62.77 | 62.80 | 1,851 | +0.19(+0.30%) |
Aug 15, 2024 | 62.25 | 62.67 | 62.25 | 62.61 | 3,093 | +0.87(+1.41%) |
Aug 14, 2024 | 61.46 | 61.74 | 61.46 | 61.74 | 3,827 | +0.21(+0.34%) |
Aug 13, 2024 | 61.02 | 61.53 | 60.91 | 61.53 | 6,630 | +1.05(+1.74%) |
Aug 12, 2024 | 60.68 | 60.68 | 60.47 | 60.48 | 14,377 | -0.06(-0.11%) |
Aug 09, 2024 | 60.40 | 60.54 | 60.33 | 60.54 | 2,396 | +0.39(+0.65%) |
Aug 08, 2024 | 59.47 | 60.29 | 59.47 | 60.15 | 12,924 | +1.15(+1.95%) |
Aug 07, 2024 | 59.92 | 60.28 | 58.92 | 59.00 | 29,424 | -0.42(-0.71%) |
Aug 06, 2024 | 58.86 | 60.16 | 58.86 | 59.42 | 40,754 | +0.73(+1.24%) |
Aug 05, 2024 | 58.76 | 59.42 | 58.53 | 58.69 | 49,813 | -1.82(-3.01%) |
Aug 02, 2024 | 60.95 | 60.95 | 60.20 | 60.51 | 42,618 | -1.21(-1.96%) |