Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 69.50 | 70.56 | 69.41 | 70.51 | 1,171,072 | +1.08(+1.56%) |
Oct 17, 2024 | 68.75 | 69.57 | 68.48 | 69.43 | 831,495 | +0.78(+1.14%) |
Oct 16, 2024 | 67.99 | 69.12 | 67.60 | 68.65 | 1,035,749 | +0.78(+1.15%) |
Oct 15, 2024 | 69.48 | 69.77 | 67.85 | 67.87 | 1,041,465 | -1.60(-2.30%) |
Oct 14, 2024 | 69.31 | 69.59 | 69.17 | 69.47 | 629,799 | +0.38(+0.55%) |
Oct 11, 2024 | 67.81 | 69.16 | 67.81 | 69.09 | 796,422 | +1.34(+1.98%) |
Oct 10, 2024 | 68.11 | 68.11 | 67.44 | 67.75 | 917,120 | -0.51(-0.75%) |
Oct 09, 2024 | 68.18 | 69.15 | 68.00 | 68.26 | 764,243 | -0.07(-0.10%) |
Oct 08, 2024 | 68.56 | 68.65 | 67.90 | 68.33 | 744,070 | +0.07(+0.10%) |
Oct 07, 2024 | 67.97 | 68.86 | 67.64 | 68.26 | 869,244 | +0.01(+0.01%) |
Oct 04, 2024 | 67.00 | 68.30 | 67.00 | 68.25 | 983,336 | +1.89(+2.85%) |
Oct 03, 2024 | 65.98 | 66.43 | 65.77 | 66.36 | 806,247 | +0.35(+0.53%) |
Oct 02, 2024 | 65.71 | 66.57 | 65.38 | 66.01 | 1,044,664 | +0.26(+0.40%) |
Oct 01, 2024 | 65.13 | 65.89 | 64.45 | 65.75 | 753,295 | +0.62(+0.95%) |
Sep 30, 2024 | 64.38 | 65.33 | 64.10 | 65.13 | 1,088,244 | +0.95(+1.48%) |
Sep 27, 2024 | 64.96 | 65.05 | 63.89 | 64.18 | 944,326 | -0.48(-0.74%) |
Sep 26, 2024 | 64.79 | 65.05 | 64.49 | 64.66 | 825,471 | +0.21(+0.33%) |
Sep 25, 2024 | 64.83 | 65.02 | 64.11 | 64.45 | 766,977 | -0.23(-0.36%) |
Sep 24, 2024 | 64.44 | 64.98 | 64.44 | 64.68 | 926,023 | +0.31(+0.48%) |
Sep 23, 2024 | 63.72 | 64.40 | 63.43 | 64.37 | 1,018,441 | +0.79(+1.24%) |
Sep 20, 2024 | 63.56 | 64.00 | 62.84 | 63.58 | 1,638,853 | +0.02(+0.03%) |
Sep 19, 2024 | 63.09 | 63.60 | 62.56 | 63.56 | 928,799 | +1.40(+2.25%) |
Sep 18, 2024 | 62.21 | 62.73 | 61.70 | 62.16 | 1,167,984 | +0.13(+0.21%) |
Sep 17, 2024 | 61.85 | 62.38 | 61.56 | 62.03 | 773,678 | +0.24(+0.39%) |
Sep 16, 2024 | 62.75 | 62.75 | 61.66 | 61.79 | 897,300 | -0.29(-0.47%) |
Sep 13, 2024 | 61.75 | 62.14 | 61.63 | 62.08 | 948,358 | +0.64(+1.04%) |
Sep 12, 2024 | 60.95 | 61.73 | 60.23 | 61.44 | 927,273 | +0.68(+1.12%) |
Sep 11, 2024 | 60.37 | 61.05 | 59.53 | 60.76 | 868,447 | +0.06(+0.10%) |
Sep 10, 2024 | 61.43 | 61.54 | 60.37 | 60.70 | 1,095,912 | -0.66(-1.07%) |
Sep 09, 2024 | 62.24 | 62.50 | 61.15 | 61.36 | 1,721,852 | -0.53(-0.85%) |
Sep 06, 2024 | 65.85 | 65.85 | 61.52 | 61.89 | 2,058,378 | -4.35(-6.57%) |
Sep 05, 2024 | 67.24 | 67.34 | 66.12 | 66.24 | 1,022,535 | -0.33(-0.49%) |
Sep 04, 2024 | 66.78 | 67.27 | 66.42 | 66.57 | 752,359 | -0.48(-0.71%) |
Sep 03, 2024 | 69.02 | 69.33 | 66.97 | 67.05 | 736,932 | -2.14(-3.10%) |
Aug 30, 2024 | 68.58 | 69.23 | 68.37 | 69.19 | 620,486 | +0.72(+1.05%) |
Aug 29, 2024 | 68.62 | 68.97 | 67.91 | 68.47 | 652,392 | +0.35(+0.51%) |
Aug 28, 2024 | 67.74 | 68.43 | 67.74 | 68.13 | 1,031,435 | +0.31(+0.46%) |
Aug 27, 2024 | 66.71 | 67.91 | 66.45 | 67.82 | 452,627 | +0.72(+1.07%) |
Aug 26, 2024 | 67.44 | 67.83 | 67.05 | 67.10 | 494,034 | +0.01(+0.01%) |
Aug 23, 2024 | 66.89 | 67.34 | 66.73 | 67.09 | 523,916 | +0.54(+0.81%) |
Aug 22, 2024 | 66.85 | 67.18 | 66.35 | 66.55 | 371,361 | -0.02(-0.03%) |
Aug 21, 2024 | 66.34 | 66.81 | 66.09 | 66.57 | 378,309 | +0.46(+0.69%) |
Aug 20, 2024 | 66.34 | 66.61 | 65.83 | 66.11 | 457,550 | -0.26(-0.39%) |
Aug 19, 2024 | 65.38 | 66.49 | 65.30 | 66.37 | 718,041 | +1.08(+1.65%) |
Aug 16, 2024 | 65.75 | 65.85 | 65.19 | 65.29 | 540,629 | -0.54(-0.82%) |
Aug 15, 2024 | 65.23 | 65.86 | 64.74 | 65.83 | 752,812 | +1.16(+1.79%) |
Aug 14, 2024 | 64.70 | 64.86 | 64.34 | 64.67 | 395,559 | -0.08(-0.12%) |
Aug 13, 2024 | 64.84 | 65.33 | 64.26 | 64.75 | 603,790 | +0.13(+0.20%) |
Aug 12, 2024 | 64.13 | 64.63 | 63.88 | 64.62 | 652,537 | +0.51(+0.79%) |
Aug 09, 2024 | 63.85 | 64.17 | 63.30 | 64.12 | 501,265 | +0.46(+0.72%) |
Aug 08, 2024 | 63.34 | 64.06 | 63.20 | 63.66 | 636,849 | +0.76(+1.21%) |
Aug 07, 2024 | 63.69 | 64.37 | 62.74 | 62.90 | 1,069,893 | -0.18(-0.28%) |
Aug 06, 2024 | 63.09 | 63.90 | 62.35 | 63.08 | 604,077 | +0.24(+0.38%) |
Aug 05, 2024 | 62.73 | 63.87 | 61.71 | 62.84 | 908,157 | -2.31(-3.55%) |
Aug 02, 2024 | 64.84 | 65.46 | 64.32 | 65.15 | 835,589 | -0.63(-0.96%) |