Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 68.24 | 68.27 | 67.70 | 67.93 | 223,263 | -0.21(-0.31%) |
Oct 16, 2024 | 67.63 | 68.41 | 67.60 | 68.14 | 328,639 | +0.91(+1.35%) |
Oct 15, 2024 | 66.98 | 67.98 | 66.97 | 67.23 | 238,491 | +0.07(+0.10%) |
Oct 14, 2024 | 66.64 | 67.16 | 66.41 | 67.16 | 187,098 | +0.54(+0.81%) |
Oct 11, 2024 | 65.59 | 66.64 | 65.59 | 66.62 | 191,068 | +1.15(+1.76%) |
Oct 10, 2024 | 65.49 | 65.49 | 64.87 | 65.47 | 229,152 | -0.60(-0.91%) |
Oct 09, 2024 | 65.82 | 66.46 | 65.69 | 66.07 | 124,915 | +0.23(+0.35%) |
Oct 08, 2024 | 65.83 | 66.08 | 65.50 | 65.84 | 319,597 | +0.15(+0.23%) |
Oct 07, 2024 | 65.96 | 65.96 | 65.11 | 65.69 | 206,155 | -0.58(-0.88%) |
Oct 04, 2024 | 66.02 | 66.27 | 65.49 | 66.27 | 232,432 | +1.15(+1.77%) |
Oct 03, 2024 | 65.34 | 65.48 | 64.74 | 65.12 | 241,802 | -0.44(-0.67%) |
Oct 02, 2024 | 65.43 | 66.08 | 65.33 | 65.56 | 195,278 | -0.19(-0.29%) |
Oct 01, 2024 | 66.05 | 66.05 | 64.97 | 65.75 | 197,777 | -0.44(-0.66%) |
Sep 30, 2024 | 65.62 | 66.27 | 65.39 | 66.19 | 369,532 | +0.33(+0.50%) |
Sep 27, 2024 | 65.98 | 66.50 | 65.49 | 65.86 | 367,834 | +0.44(+0.67%) |
Sep 26, 2024 | 66.04 | 66.25 | 65.34 | 65.42 | 265,284 | +0.08(+0.12%) |
Sep 25, 2024 | 66.02 | 66.02 | 65.23 | 65.34 | 400,318 | -0.65(-0.98%) |
Sep 24, 2024 | 66.36 | 66.36 | 65.65 | 65.99 | 271,750 | -0.10(-0.15%) |
Sep 23, 2024 | 66.25 | 66.42 | 65.67 | 66.09 | 385,503 | +0.21(+0.32%) |
Sep 20, 2024 | 66.52 | 66.52 | 65.73 | 65.88 | 256,014 | -0.74(-1.11%) |
Sep 19, 2024 | 66.56 | 66.62 | 65.59 | 66.62 | 313,335 | +1.83(+2.82%) |
Sep 18, 2024 | 64.88 | 66.42 | 64.48 | 64.79 | 368,527 | +0.00(+0.00%) |
Sep 17, 2024 | 64.86 | 65.41 | 64.46 | 64.79 | 272,793 | +0.48(+0.74%) |
Sep 16, 2024 | 64.33 | 64.53 | 63.87 | 64.31 | 415,371 | +0.06(+0.09%) |
Sep 13, 2024 | 63.07 | 64.46 | 63.07 | 64.25 | 1,768,069 | +1.71(+2.73%) |
Sep 12, 2024 | 61.81 | 62.78 | 61.34 | 62.54 | 331,245 | +1.19(+1.94%) |
Sep 11, 2024 | 60.83 | 61.38 | 59.67 | 61.36 | 340,640 | +0.42(+0.69%) |
Sep 10, 2024 | 61.52 | 61.52 | 60.39 | 60.94 | 6,473,239 | -0.41(-0.67%) |
Sep 09, 2024 | 61.67 | 61.84 | 61.13 | 61.35 | 235,019 | -0.23(-0.37%) |
Sep 06, 2024 | 62.60 | 62.92 | 61.37 | 61.58 | 161,423 | -0.89(-1.42%) |
Sep 05, 2024 | 63.06 | 63.13 | 62.32 | 62.46 | 172,617 | -0.61(-0.97%) |
Sep 04, 2024 | 62.74 | 63.47 | 62.43 | 63.07 | 203,799 | -0.02(-0.03%) |
Sep 03, 2024 | 65.17 | 65.43 | 62.87 | 63.09 | 330,471 | -2.65(-4.04%) |
Aug 30, 2024 | 65.56 | 65.76 | 64.85 | 65.75 | 85,493 | +0.58(+0.89%) |
Aug 29, 2024 | 65.23 | 65.78 | 64.87 | 65.17 | 131,909 | +0.23(+0.35%) |
Aug 28, 2024 | 64.98 | 65.32 | 64.62 | 64.94 | 159,807 | -0.18(-0.28%) |
Aug 27, 2024 | 65.14 | 65.25 | 64.78 | 65.12 | 237,724 | -0.39(-0.59%) |
Aug 26, 2024 | 66.38 | 66.38 | 65.39 | 65.51 | 165,713 | -0.26(-0.39%) |
Aug 23, 2024 | 64.35 | 65.96 | 64.19 | 65.77 | 204,006 | +1.86(+2.90%) |
Aug 22, 2024 | 64.46 | 64.63 | 63.73 | 63.91 | 284,618 | -0.51(-0.79%) |
Aug 21, 2024 | 63.76 | 64.42 | 63.47 | 64.42 | 195,554 | +1.21(+1.91%) |
Aug 20, 2024 | 63.73 | 63.87 | 63.03 | 63.21 | 116,347 | -0.44(-0.69%) |
Aug 19, 2024 | 63.33 | 63.69 | 63.17 | 63.65 | 272,137 | +0.41(+0.65%) |
Aug 16, 2024 | 63.11 | 63.73 | 62.95 | 63.24 | 109,675 | -0.01(-0.02%) |
Aug 15, 2024 | 62.88 | 63.61 | 62.61 | 63.25 | 223,210 | +1.50(+2.42%) |
Aug 14, 2024 | 62.38 | 62.38 | 61.50 | 61.76 | 128,121 | -0.34(-0.55%) |
Aug 13, 2024 | 61.66 | 62.26 | 61.18 | 62.10 | 111,236 | +0.94(+1.53%) |
Aug 12, 2024 | 61.85 | 61.85 | 60.88 | 61.16 | 137,881 | -0.63(-1.02%) |
Aug 09, 2024 | 61.78 | 62.00 | 61.42 | 61.79 | 147,488 | +0.12(+0.19%) |
Aug 08, 2024 | 60.79 | 61.69 | 60.56 | 61.67 | 156,343 | +1.57(+2.61%) |
Aug 07, 2024 | 62.33 | 62.33 | 59.96 | 60.10 | 342,649 | -1.25(-2.03%) |
Aug 06, 2024 | 60.59 | 62.03 | 59.82 | 61.35 | 593,296 | +0.90(+1.49%) |
Aug 05, 2024 | 58.67 | 61.17 | 58.31 | 60.45 | 650,162 | -1.76(-2.82%) |
Aug 02, 2024 | 62.46 | 62.89 | 61.63 | 62.21 | 374,360 | -2.51(-3.89%) |