Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.24 | 66.53 | 64.42 | 64.81 | 30,434 | -1.33(-2.01%) |
Oct 17, 2024 | 66.71 | 66.99 | 65.90 | 66.14 | 54,096 | -0.19(-0.29%) |
Oct 16, 2024 | 64.45 | 66.53 | 64.40 | 66.33 | 30,578 | +1.87(+2.90%) |
Oct 15, 2024 | 64.87 | 65.53 | 64.46 | 64.46 | 29,923 | -0.18(-0.28%) |
Oct 14, 2024 | 64.45 | 64.96 | 64.25 | 64.64 | 26,357 | -0.09(-0.14%) |
Oct 11, 2024 | 63.82 | 64.73 | 63.70 | 64.73 | 43,834 | +1.82(+2.89%) |
Oct 10, 2024 | 62.27 | 63.02 | 62.00 | 62.91 | 51,788 | -0.06(-0.10%) |
Oct 09, 2024 | 62.80 | 63.66 | 62.29 | 62.97 | 34,522 | -0.01(-0.02%) |
Oct 08, 2024 | 64.24 | 64.24 | 62.90 | 62.98 | 36,798 | -0.74(-1.16%) |
Oct 07, 2024 | 64.81 | 64.81 | 63.66 | 63.72 | 23,480 | -1.62(-2.48%) |
Oct 04, 2024 | 66.17 | 66.26 | 65.13 | 65.34 | 25,310 | +0.21(+0.32%) |
Oct 03, 2024 | 66.06 | 66.06 | 65.10 | 65.13 | 33,260 | -1.53(-2.30%) |
Oct 02, 2024 | 65.79 | 67.04 | 65.79 | 66.66 | 36,193 | +1.06(+1.62%) |
Oct 01, 2024 | 65.83 | 66.27 | 65.14 | 65.60 | 41,222 | -0.23(-0.35%) |
Sep 30, 2024 | 64.74 | 65.86 | 64.48 | 65.83 | 41,231 | +0.74(+1.14%) |
Sep 27, 2024 | 65.39 | 66.70 | 64.76 | 65.09 | 62,636 | +0.21(+0.32%) |
Sep 26, 2024 | 64.48 | 65.64 | 64.05 | 64.88 | 69,505 | +1.28(+2.01%) |
Sep 25, 2024 | 64.11 | 64.11 | 62.88 | 63.60 | 41,805 | -0.48(-0.75%) |
Sep 24, 2024 | 65.75 | 65.75 | 64.04 | 64.08 | 30,166 | -1.29(-1.97%) |
Sep 23, 2024 | 65.45 | 65.95 | 64.75 | 65.37 | 31,784 | +0.20(+0.31%) |
Sep 20, 2024 | 65.99 | 66.77 | 65.09 | 65.17 | 376,779 | -1.42(-2.13%) |
Sep 19, 2024 | 66.45 | 66.70 | 64.83 | 66.59 | 57,637 | +1.54(+2.37%) |
Sep 18, 2024 | 64.46 | 65.60 | 64.14 | 65.05 | 84,431 | +0.49(+0.76%) |
Sep 17, 2024 | 64.74 | 65.27 | 63.88 | 64.56 | 56,417 | +0.11(+0.17%) |
Sep 16, 2024 | 64.65 | 65.26 | 64.01 | 64.45 | 57,763 | -0.29(-0.45%) |
Sep 13, 2024 | 63.96 | 65.29 | 63.54 | 64.74 | 63,270 | +0.78(+1.22%) |
Sep 12, 2024 | 63.44 | 64.64 | 63.26 | 63.96 | 36,676 | +1.12(+1.78%) |
Sep 11, 2024 | 63.09 | 63.62 | 61.75 | 62.84 | 24,911 | -0.76(-1.19%) |
Sep 10, 2024 | 63.00 | 63.78 | 62.54 | 63.60 | 47,373 | +0.71(+1.13%) |
Sep 09, 2024 | 60.95 | 62.94 | 60.39 | 62.89 | 66,019 | +1.72(+2.81%) |
Sep 06, 2024 | 62.72 | 62.72 | 60.73 | 61.17 | 24,639 | -1.12(-1.80%) |
Sep 05, 2024 | 63.70 | 63.70 | 61.53 | 62.29 | 24,360 | -1.27(-2.00%) |
Sep 04, 2024 | 63.32 | 63.75 | 63.03 | 63.56 | 28,529 | +0.41(+0.65%) |
Sep 03, 2024 | 64.48 | 65.18 | 62.85 | 63.15 | 39,292 | -1.93(-2.97%) |
Aug 30, 2024 | 65.38 | 65.46 | 63.85 | 65.08 | 55,605 | +0.05(+0.08%) |
Aug 29, 2024 | 64.96 | 65.71 | 64.29 | 65.03 | 54,808 | +0.39(+0.60%) |
Aug 28, 2024 | 64.67 | 65.22 | 63.33 | 64.64 | 36,041 | +0.03(+0.05%) |
Aug 27, 2024 | 63.74 | 64.90 | 63.74 | 64.61 | 33,331 | +0.26(+0.40%) |
Aug 26, 2024 | 65.13 | 65.27 | 64.35 | 64.35 | 41,173 | -0.56(-0.86%) |
Aug 23, 2024 | 65.02 | 65.60 | 63.00 | 64.91 | 69,682 | +0.51(+0.79%) |
Aug 22, 2024 | 65.06 | 65.15 | 64.34 | 64.40 | 18,982 | -0.48(-0.74%) |
Aug 21, 2024 | 64.90 | 64.90 | 64.13 | 64.88 | 17,582 | +0.71(+1.11%) |
Aug 20, 2024 | 64.69 | 64.69 | 63.34 | 64.17 | 34,469 | -0.41(-0.63%) |
Aug 19, 2024 | 64.81 | 65.15 | 64.29 | 64.58 | 30,672 | +0.34(+0.53%) |
Aug 16, 2024 | 64.20 | 64.75 | 63.82 | 64.24 | 64,038 | -0.28(-0.43%) |
Aug 15, 2024 | 64.38 | 65.64 | 64.09 | 64.52 | 60,222 | +1.90(+3.03%) |
Aug 14, 2024 | 65.51 | 65.51 | 62.21 | 62.62 | 51,760 | -3.03(-4.62%) |
Aug 13, 2024 | 64.99 | 66.13 | 64.36 | 65.65 | 99,714 | +4.30(+7.01%) |
Aug 12, 2024 | 61.98 | 61.98 | 60.10 | 61.35 | 54,449 | -0.35(-0.57%) |
Aug 09, 2024 | 62.19 | 62.98 | 61.21 | 61.70 | 62,903 | +0.05(+0.08%) |
Aug 08, 2024 | 63.27 | 63.27 | 61.14 | 61.65 | 40,654 | +1.93(+3.23%) |
Aug 07, 2024 | 59.94 | 60.13 | 58.62 | 59.72 | 39,532 | +0.74(+1.25%) |
Aug 06, 2024 | 58.46 | 59.55 | 58.32 | 58.98 | 28,575 | +0.78(+1.34%) |
Aug 05, 2024 | 58.24 | 58.83 | 57.15 | 58.20 | 55,199 | -2.26(-3.74%) |
Aug 02, 2024 | 61.00 | 61.19 | 59.99 | 60.46 | 41,427 | -1.85(-2.97%) |