Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 66.52 | 66.52 | 66.18 | 66.25 | 5,658 | -0.26(-0.40%) |
Oct 17, 2024 | 65.96 | 66.51 | 65.84 | 66.51 | 2,581 | +0.69(+1.05%) |
Oct 16, 2024 | 65.73 | 65.98 | 65.73 | 65.82 | 1,648 | +1.12(+1.73%) |
Oct 15, 2024 | 63.91 | 65.21 | 63.91 | 64.70 | 4,762 | +0.48(+0.75%) |
Oct 14, 2024 | 64.30 | 64.30 | 64.01 | 64.22 | 1,093 | -0.15(-0.23%) |
Oct 11, 2024 | 62.82 | 64.37 | 62.82 | 64.37 | 2,957 | +1.52(+2.42%) |
Oct 10, 2024 | 62.45 | 62.85 | 62.10 | 62.85 | 2,517 | +0.06(+0.09%) |
Oct 09, 2024 | 62.71 | 63.10 | 62.71 | 62.79 | 1,703 | +0.03(+0.05%) |
Oct 08, 2024 | 62.61 | 62.85 | 62.61 | 62.76 | 2,759 | -0.16(-0.26%) |
Oct 07, 2024 | 63.64 | 63.64 | 62.93 | 62.93 | 3,098 | -0.70(-1.10%) |
Oct 04, 2024 | 63.53 | 63.63 | 63.44 | 63.63 | 3,811 | +0.84(+1.34%) |
Oct 03, 2024 | 62.85 | 63.14 | 62.65 | 62.79 | 9,346 | -0.41(-0.65%) |
Oct 02, 2024 | 63.45 | 63.67 | 63.15 | 63.20 | 9,313 | -0.05(-0.07%) |
Oct 01, 2024 | 63.34 | 63.48 | 63.07 | 63.25 | 3,190 | -0.86(-1.34%) |
Sep 30, 2024 | 63.64 | 64.11 | 63.58 | 64.10 | 5,189 | +0.34(+0.53%) |
Sep 27, 2024 | 63.89 | 64.35 | 63.67 | 63.76 | 5,211 | +0.25(+0.40%) |
Sep 26, 2024 | 63.75 | 63.86 | 63.40 | 63.51 | 4,888 | +0.37(+0.59%) |
Sep 25, 2024 | 63.63 | 63.63 | 63.14 | 63.14 | 3,996 | -0.67(-1.05%) |
Sep 24, 2024 | 63.72 | 63.88 | 63.61 | 63.80 | 3,515 | +0.20(+0.31%) |
Sep 23, 2024 | 64.13 | 64.14 | 63.49 | 63.61 | 3,249 | -0.29(-0.45%) |
Sep 20, 2024 | 64.22 | 64.56 | 63.90 | 63.90 | 4,919 | -0.89(-1.37%) |
Sep 19, 2024 | 64.82 | 64.82 | 64.10 | 64.79 | 11,317 | +1.43(+2.26%) |
Sep 18, 2024 | 63.09 | 64.31 | 62.92 | 63.35 | 5,459 | +0.15(+0.24%) |
Sep 17, 2024 | 63.68 | 63.93 | 63.03 | 63.20 | 7,129 | +0.54(+0.86%) |
Sep 16, 2024 | 62.40 | 62.66 | 62.15 | 62.66 | 5,797 | +0.45(+0.73%) |
Sep 13, 2024 | 61.35 | 62.29 | 61.35 | 62.21 | 3,493 | +1.44(+2.36%) |
Sep 12, 2024 | 61.11 | 61.11 | 60.77 | 60.77 | 2,516 | +0.61(+1.02%) |
Sep 11, 2024 | 59.63 | 60.16 | 59.49 | 60.16 | 2,477 | -0.30(-0.49%) |
Sep 10, 2024 | 60.06 | 60.46 | 60.05 | 60.46 | 2,068 | -0.13(-0.21%) |
Sep 09, 2024 | 60.81 | 60.96 | 60.56 | 60.59 | 3,490 | +0.20(+0.33%) |
Sep 06, 2024 | 61.71 | 61.71 | 60.31 | 60.39 | 2,647 | -1.14(-1.85%) |
Sep 05, 2024 | 61.89 | 62.20 | 61.53 | 61.53 | 1,005 | -0.49(-0.80%) |
Sep 04, 2024 | 62.26 | 62.27 | 61.74 | 62.02 | 5,806 | -0.14(-0.23%) |
Sep 03, 2024 | 63.03 | 63.03 | 62.16 | 62.16 | 2,576 | -1.94(-3.03%) |
Aug 30, 2024 | 63.85 | 64.11 | 63.38 | 64.11 | 3,114 | -0.01(-0.02%) |
Aug 29, 2024 | 63.54 | 64.17 | 63.54 | 64.12 | 3,316 | +0.61(+0.96%) |
Aug 28, 2024 | 63.49 | 63.64 | 63.08 | 63.51 | 4,175 | -0.26(-0.41%) |
Aug 27, 2024 | 63.67 | 63.88 | 63.67 | 63.77 | 2,718 | -0.43(-0.68%) |
Aug 26, 2024 | 64.37 | 64.37 | 63.83 | 64.21 | 8,939 | +0.32(+0.50%) |
Aug 23, 2024 | 62.56 | 63.95 | 62.56 | 63.89 | 3,842 | +2.31(+3.76%) |
Aug 22, 2024 | 62.35 | 62.35 | 61.57 | 61.57 | 12,126 | -0.59(-0.96%) |
Aug 21, 2024 | 61.79 | 62.17 | 61.76 | 62.17 | 2,965 | +0.67(+1.09%) |
Aug 20, 2024 | 62.26 | 62.40 | 61.40 | 61.50 | 8,119 | -0.77(-1.24%) |
Aug 19, 2024 | 62.01 | 62.27 | 62.01 | 62.27 | 4,438 | +0.32(+0.52%) |
Aug 16, 2024 | 61.94 | 62.03 | 61.74 | 61.94 | 5,111 | +0.13(+0.21%) |
Aug 15, 2024 | 61.31 | 61.94 | 61.26 | 61.82 | 2,215 | +1.36(+2.25%) |
Aug 14, 2024 | 60.86 | 60.86 | 60.20 | 60.45 | 2,079 | -0.33(-0.54%) |
Aug 13, 2024 | 60.41 | 60.87 | 60.02 | 60.78 | 3,494 | +0.96(+1.60%) |
Aug 12, 2024 | 60.09 | 60.10 | 59.70 | 59.83 | 2,025 | -0.27(-0.46%) |
Aug 09, 2024 | 60.54 | 60.66 | 59.83 | 60.10 | 2,372 | -0.47(-0.78%) |
Aug 08, 2024 | 60.25 | 60.74 | 60.25 | 60.57 | 1,875 | +1.10(+1.84%) |
Aug 07, 2024 | 61.02 | 61.02 | 59.44 | 59.48 | 3,836 | -0.41(-0.69%) |
Aug 06, 2024 | 59.82 | 60.46 | 59.30 | 59.89 | 5,337 | +0.33(+0.56%) |
Aug 05, 2024 | 59.24 | 60.18 | 58.44 | 59.56 | 6,731 | -2.38(-3.85%) |
Aug 02, 2024 | 62.34 | 62.34 | 61.66 | 61.94 | 13,895 | -2.24(-3.49%) |