Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 65.07 | 65.07 | 64.30 | 64.42 | 4,680 | -0.25(-0.39%) |
Oct 24, 2024 | 64.92 | 64.93 | 64.61 | 64.67 | 3,128 | +0.14(+0.21%) |
Oct 23, 2024 | 64.52 | 64.85 | 64.15 | 64.53 | 3,445 | -0.31(-0.47%) |
Oct 22, 2024 | 64.99 | 65.16 | 64.84 | 64.84 | 7,520 | -0.59(-0.90%) |
Oct 21, 2024 | 66.28 | 66.28 | 65.43 | 65.43 | 2,386 | -1.04(-1.56%) |
Oct 18, 2024 | 67.02 | 67.02 | 66.36 | 66.47 | 4,616 | -0.21(-0.31%) |
Oct 17, 2024 | 66.92 | 66.92 | 66.26 | 66.68 | 3,992 | -0.03(-0.04%) |
Oct 16, 2024 | 66.15 | 66.76 | 66.15 | 66.71 | 3,907 | +0.89(+1.35%) |
Oct 15, 2024 | 65.84 | 66.16 | 65.67 | 65.82 | 4,316 | +0.15(+0.23%) |
Oct 14, 2024 | 65.47 | 65.77 | 65.47 | 65.67 | 5,187 | +0.29(+0.44%) |
Oct 11, 2024 | 64.72 | 65.39 | 64.58 | 65.38 | 5,242 | +1.14(+1.77%) |
Oct 10, 2024 | 63.75 | 64.24 | 63.55 | 64.24 | 8,782 | -0.44(-0.68%) |
Oct 09, 2024 | 64.72 | 64.78 | 64.54 | 64.68 | 3,973 | +0.32(+0.50%) |
Oct 08, 2024 | 64.29 | 64.60 | 64.27 | 64.36 | 6,927 | +0.02(+0.03%) |
Oct 07, 2024 | 64.50 | 64.50 | 63.93 | 64.34 | 3,312 | -0.30(-0.46%) |
Oct 04, 2024 | 64.52 | 64.65 | 64.18 | 64.64 | 6,012 | +0.97(+1.52%) |
Oct 03, 2024 | 63.93 | 64.14 | 63.42 | 63.67 | 6,554 | -0.62(-0.96%) |
Oct 02, 2024 | 64.41 | 64.64 | 64.12 | 64.29 | 8,973 | -0.34(-0.53%) |
Oct 01, 2024 | 65.29 | 65.29 | 64.40 | 64.63 | 9,240 | -0.77(-1.18%) |
Sep 30, 2024 | 64.67 | 65.43 | 64.67 | 65.40 | 12,780 | +0.40(+0.61%) |
Sep 27, 2024 | 65.02 | 65.65 | 64.90 | 65.00 | 18,056 | +0.27(+0.42%) |
Sep 26, 2024 | 64.78 | 64.95 | 64.61 | 64.74 | 9,802 | +0.60(+0.93%) |
Sep 25, 2024 | 64.57 | 64.72 | 64.12 | 64.14 | 126,366 | -0.75(-1.15%) |
Sep 24, 2024 | 65.11 | 65.14 | 64.65 | 64.89 | 4,454 | +0.16(+0.25%) |
Sep 23, 2024 | 64.82 | 65.11 | 64.44 | 64.73 | 7,630 | -0.09(-0.14%) |
Sep 20, 2024 | 65.38 | 65.38 | 64.68 | 64.82 | 5,743 | -0.31(-0.48%) |
Sep 19, 2024 | 65.56 | 65.56 | 64.67 | 65.12 | 5,403 | +0.99(+1.54%) |
Sep 18, 2024 | 64.12 | 65.43 | 64.00 | 64.14 | 14,787 | +0.23(+0.36%) |
Sep 17, 2024 | 64.28 | 64.62 | 63.87 | 63.91 | 9,638 | +0.48(+0.76%) |
Sep 16, 2024 | 63.31 | 63.43 | 63.06 | 63.43 | 9,410 | +0.44(+0.70%) |
Sep 13, 2024 | 62.07 | 63.12 | 62.07 | 62.99 | 5,815 | +1.47(+2.39%) |
Sep 12, 2024 | 61.26 | 61.55 | 61.18 | 61.52 | 7,413 | +0.81(+1.33%) |
Sep 11, 2024 | 59.92 | 60.71 | 59.47 | 60.71 | 5,151 | +0.42(+0.70%) |
Sep 10, 2024 | 60.68 | 60.68 | 59.73 | 60.29 | 6,571 | -0.24(-0.40%) |
Sep 09, 2024 | 60.49 | 60.86 | 60.42 | 60.53 | 5,297 | +0.15(+0.25%) |
Sep 06, 2024 | 60.45 | 60.52 | 60.15 | 60.38 | 8,106 | -0.64(-1.05%) |
Sep 05, 2024 | 61.84 | 61.96 | 60.87 | 61.02 | 7,296 | -0.84(-1.36%) |
Sep 04, 2024 | 61.74 | 62.00 | 61.71 | 61.86 | 4,288 | -0.03(-0.05%) |
Sep 03, 2024 | 63.46 | 63.88 | 61.89 | 61.89 | 9,212 | -2.23(-3.48%) |
Aug 30, 2024 | 64.09 | 64.12 | 63.37 | 64.12 | 4,196 | +0.64(+1.01%) |
Aug 29, 2024 | 63.60 | 64.08 | 63.42 | 63.48 | 10,565 | +0.64(+1.02%) |
Aug 28, 2024 | 62.93 | 63.31 | 62.61 | 62.84 | 17,910 | -0.37(-0.58%) |
Aug 27, 2024 | 63.14 | 63.40 | 62.90 | 63.21 | 8,574 | -0.22(-0.35%) |
Aug 26, 2024 | 64.14 | 64.34 | 63.43 | 63.43 | 3,886 | -0.47(-0.73%) |
Aug 23, 2024 | 62.68 | 63.90 | 62.42 | 63.90 | 8,207 | +1.74(+2.80%) |
Aug 22, 2024 | 62.74 | 62.84 | 62.02 | 62.16 | 7,383 | -0.39(-0.62%) |
Aug 21, 2024 | 62.40 | 62.68 | 62.23 | 62.55 | 6,631 | +0.44(+0.71%) |
Aug 20, 2024 | 62.69 | 62.74 | 61.99 | 62.11 | 11,366 | -0.58(-0.92%) |
Aug 19, 2024 | 62.23 | 62.75 | 62.19 | 62.69 | 13,843 | +0.48(+0.77%) |
Aug 16, 2024 | 61.95 | 62.56 | 61.95 | 62.21 | 18,949 | +0.30(+0.48%) |
Aug 15, 2024 | 61.83 | 62.36 | 61.67 | 61.91 | 9,558 | +1.17(+1.92%) |
Aug 14, 2024 | 61.31 | 61.31 | 60.50 | 60.74 | 301,913 | -0.38(-0.62%) |
Aug 13, 2024 | 60.46 | 61.12 | 60.45 | 61.12 | 8,586 | +0.92(+1.53%) |
Aug 12, 2024 | 61.00 | 61.00 | 59.85 | 60.20 | 11,327 | -0.49(-0.81%) |
Aug 09, 2024 | 60.92 | 60.92 | 60.40 | 60.69 | 16,831 | +0.47(+0.78%) |
Aug 08, 2024 | 59.52 | 60.45 | 59.52 | 60.22 | 47,068 | +1.42(+2.41%) |
Aug 07, 2024 | 60.63 | 60.63 | 58.67 | 58.80 | 18,083 | -0.90(-1.51%) |
Aug 06, 2024 | 59.16 | 59.93 | 59.16 | 59.70 | 8,749 | +0.94(+1.60%) |
Aug 05, 2024 | 57.57 | 59.42 | 57.19 | 58.76 | 32,819 | -2.13(-3.50%) |
Aug 02, 2024 | 61.34 | 61.34 | 60.25 | 60.89 | 20,996 | -1.94(-3.09%) |