Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 66.70 | 66.76 | 66.57 | 66.61 | 6,811 | -0.03(-0.04%) |
Oct 16, 2024 | 66.36 | 66.65 | 66.36 | 66.64 | 7,359 | +0.45(+0.68%) |
Oct 15, 2024 | 66.70 | 66.70 | 66.19 | 66.19 | 5,247 | -0.57(-0.85%) |
Oct 14, 2024 | 66.33 | 66.76 | 66.33 | 66.76 | 4,710 | +0.58(+0.88%) |
Oct 11, 2024 | 65.97 | 66.21 | 65.97 | 66.18 | 6,678 | +0.35(+0.53%) |
Oct 10, 2024 | 65.78 | 65.94 | 65.62 | 65.83 | 5,132 | +0.04(+0.06%) |
Oct 09, 2024 | 65.12 | 65.79 | 65.12 | 65.79 | 3,344 | +0.53(+0.81%) |
Oct 08, 2024 | 64.80 | 65.32 | 64.80 | 65.26 | 8,410 | +0.53(+0.82%) |
Oct 07, 2024 | 65.13 | 65.13 | 64.73 | 64.73 | 1,952 | -0.59(-0.91%) |
Oct 04, 2024 | 65.09 | 65.32 | 65.09 | 65.32 | 5,611 | +0.73(+1.14%) |
Oct 03, 2024 | 64.52 | 64.59 | 64.47 | 64.59 | 1,512 | -0.29(-0.45%) |
Oct 02, 2024 | 64.81 | 64.91 | 64.61 | 64.88 | 13,208 | +0.06(+0.09%) |
Oct 01, 2024 | 64.93 | 64.96 | 64.64 | 64.82 | 2,494 | -0.55(-0.85%) |
Sep 30, 2024 | 65.07 | 65.37 | 64.91 | 65.37 | 6,494 | +0.12(+0.18%) |
Sep 27, 2024 | 65.38 | 65.50 | 65.12 | 65.25 | 7,388 | -0.02(-0.03%) |
Sep 26, 2024 | 65.35 | 65.35 | 65.07 | 65.27 | 8,909 | +0.48(+0.75%) |
Sep 25, 2024 | 65.02 | 65.03 | 64.76 | 64.79 | 5,596 | -0.22(-0.34%) |
Sep 24, 2024 | 64.89 | 65.04 | 64.72 | 65.01 | 7,922 | +0.21(+0.33%) |
Sep 23, 2024 | 64.84 | 64.84 | 64.69 | 64.80 | 1,894 | +0.19(+0.29%) |
Sep 20, 2024 | 64.56 | 64.67 | 64.37 | 64.61 | 4,179 | -0.33(-0.50%) |
Sep 19, 2024 | 64.54 | 64.94 | 64.54 | 64.94 | 9,280 | +1.23(+1.93%) |
Sep 18, 2024 | 63.84 | 64.39 | 63.71 | 63.71 | 4,314 | -0.07(-0.11%) |
Sep 17, 2024 | 63.92 | 64.21 | 63.65 | 63.78 | 5,556 | +0.01(+0.02%) |
Sep 16, 2024 | 63.59 | 63.77 | 63.48 | 63.77 | 4,682 | +0.10(+0.16%) |
Sep 13, 2024 | 63.54 | 63.66 | 63.42 | 63.66 | 4,711 | +0.56(+0.89%) |
Sep 12, 2024 | 62.64 | 63.10 | 62.61 | 63.10 | 2,330 | +0.53(+0.85%) |
Sep 11, 2024 | 61.56 | 62.57 | 61.56 | 62.57 | 6,983 | +0.67(+1.08%) |
Sep 10, 2024 | 61.78 | 61.90 | 61.43 | 61.90 | 6,294 | +0.19(+0.31%) |
Sep 09, 2024 | 61.52 | 61.95 | 61.52 | 61.71 | 5,413 | +0.67(+1.11%) |
Sep 06, 2024 | 62.08 | 62.38 | 61.04 | 61.04 | 3,052 | -1.08(-1.74%) |
Sep 05, 2024 | 62.41 | 62.43 | 62.10 | 62.12 | 69,452 | -0.21(-0.34%) |
Sep 04, 2024 | 62.44 | 62.59 | 62.17 | 62.33 | 5,350 | -0.15(-0.24%) |
Sep 03, 2024 | 63.28 | 63.28 | 62.35 | 62.48 | 6,352 | -1.27(-2.00%) |
Aug 30, 2024 | 63.61 | 63.75 | 63.24 | 63.75 | 5,012 | +0.70(+1.12%) |
Aug 29, 2024 | 63.66 | 63.66 | 63.05 | 63.05 | 4,401 | +0.10(+0.16%) |
Aug 28, 2024 | 63.27 | 63.27 | 62.94 | 62.95 | 5,106 | -0.46(-0.73%) |
Aug 27, 2024 | 63.30 | 63.50 | 63.26 | 63.41 | 12,078 | +0.07(+0.11%) |
Aug 26, 2024 | 63.80 | 63.80 | 63.24 | 63.34 | 6,333 | -0.28(-0.43%) |
Aug 23, 2024 | 63.28 | 63.61 | 63.28 | 63.61 | 4,104 | +0.87(+1.38%) |
Aug 22, 2024 | 63.43 | 63.43 | 62.75 | 62.75 | 7,221 | -0.55(-0.87%) |
Aug 21, 2024 | 63.24 | 63.30 | 63.21 | 63.30 | 1,937 | +0.27(+0.43%) |
Aug 20, 2024 | 63.01 | 63.22 | 62.93 | 63.03 | 7,044 | -0.11(-0.17%) |
Aug 19, 2024 | 62.63 | 63.14 | 62.62 | 63.14 | 10,007 | +0.65(+1.03%) |
Aug 16, 2024 | 62.42 | 62.49 | 62.42 | 62.49 | 1,836 | +0.10(+0.16%) |
Aug 15, 2024 | 61.85 | 62.39 | 61.85 | 62.39 | 3,502 | +1.07(+1.74%) |
Aug 14, 2024 | 61.12 | 61.32 | 61.12 | 61.32 | 1,607 | +0.22(+0.36%) |
Aug 13, 2024 | 60.45 | 61.11 | 60.45 | 61.11 | 4,285 | +1.03(+1.72%) |
Aug 12, 2024 | 60.14 | 60.33 | 60.01 | 60.07 | 4,740 | -0.19(-0.32%) |
Aug 09, 2024 | 59.93 | 60.27 | 59.93 | 60.27 | 3,421 | +0.31(+0.51%) |
Aug 08, 2024 | 59.70 | 60.01 | 59.63 | 59.96 | 4,807 | +1.39(+2.37%) |
Aug 07, 2024 | 59.88 | 60.04 | 58.57 | 58.57 | 2,683 | -0.56(-0.94%) |
Aug 06, 2024 | 59.33 | 59.52 | 59.13 | 59.13 | 1,806 | +0.65(+1.12%) |
Aug 05, 2024 | 58.02 | 58.73 | 58.02 | 58.47 | 9,209 | -1.75(-2.90%) |
Aug 02, 2024 | 60.39 | 60.59 | 59.77 | 60.22 | 8,548 | -1.30(-2.11%) |