Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 72.46 | 73.19 | 72.10 | 72.30 | 2,316,479 | -0.20(-0.28%) |
Oct 17, 2024 | 72.54 | 73.80 | 71.77 | 72.50 | 3,568,462 | -0.10(-0.14%) |
Oct 16, 2024 | 70.11 | 72.64 | 69.88 | 72.60 | 5,096,954 | +2.56(+3.66%) |
Oct 15, 2024 | 68.99 | 70.08 | 68.51 | 70.04 | 3,061,692 | +1.18(+1.71%) |
Oct 14, 2024 | 69.11 | 70.19 | 68.22 | 68.86 | 2,695,229 | -0.03(-0.04%) |
Oct 11, 2024 | 69.06 | 69.78 | 68.62 | 68.89 | 4,739,374 | -0.33(-0.48%) |
Oct 10, 2024 | 68.73 | 69.54 | 68.14 | 69.22 | 33,208,900 | -0.03(-0.04%) |
Oct 09, 2024 | 66.88 | 69.36 | 66.87 | 69.25 | 6,963,095 | +2.36(+3.53%) |
Oct 08, 2024 | 67.89 | 68.64 | 66.32 | 66.89 | 14,186,191 | +4.11(+6.55%) |
Oct 07, 2024 | 63.63 | 64.47 | 62.66 | 62.78 | 1,924,330 | -1.06(-1.66%) |
Oct 04, 2024 | 63.96 | 64.30 | 63.40 | 63.84 | 2,300,758 | +0.86(+1.37%) |
Oct 03, 2024 | 62.01 | 63.03 | 61.91 | 62.98 | 2,210,310 | +0.65(+1.04%) |
Oct 02, 2024 | 61.32 | 62.42 | 60.60 | 62.33 | 2,103,943 | +0.91(+1.48%) |
Oct 01, 2024 | 62.09 | 63.16 | 61.38 | 61.42 | 2,242,697 | -0.67(-1.08%) |
Sep 30, 2024 | 61.61 | 62.16 | 60.73 | 62.09 | 2,414,426 | +0.42(+0.68%) |
Sep 27, 2024 | 61.95 | 62.75 | 61.46 | 61.67 | 2,162,051 | -0.86(-1.38%) |
Sep 26, 2024 | 61.12 | 63.37 | 60.57 | 62.53 | 4,724,522 | +1.98(+3.27%) |
Sep 25, 2024 | 58.67 | 60.59 | 58.33 | 60.55 | 3,087,896 | +1.89(+3.22%) |
Sep 24, 2024 | 59.00 | 59.58 | 58.27 | 58.66 | 2,043,417 | -0.19(-0.32%) |
Sep 23, 2024 | 58.45 | 58.85 | 58.00 | 58.85 | 1,794,398 | +0.88(+1.52%) |
Sep 20, 2024 | 57.78 | 58.40 | 57.58 | 57.97 | 3,526,399 | +0.06(+0.10%) |
Sep 19, 2024 | 57.41 | 58.41 | 56.70 | 57.91 | 2,539,661 | +1.27(+2.24%) |
Sep 18, 2024 | 55.34 | 57.01 | 55.14 | 56.64 | 2,379,653 | +0.95(+1.71%) |
Sep 17, 2024 | 56.91 | 57.32 | 55.24 | 55.69 | 1,838,340 | -1.07(-1.89%) |
Sep 16, 2024 | 56.56 | 57.38 | 56.19 | 56.76 | 2,530,069 | +0.13(+0.23%) |
Sep 13, 2024 | 56.48 | 57.15 | 56.13 | 56.63 | 2,138,564 | +0.14(+0.25%) |
Sep 12, 2024 | 55.83 | 56.98 | 55.56 | 56.49 | 2,226,426 | +1.18(+2.13%) |
Sep 11, 2024 | 54.50 | 55.71 | 54.31 | 55.31 | 2,450,232 | +0.75(+1.37%) |
Sep 10, 2024 | 56.40 | 56.50 | 54.51 | 54.56 | 3,180,385 | -1.48(-2.64%) |
Sep 09, 2024 | 58.62 | 59.20 | 55.41 | 56.04 | 4,947,046 | -3.15(-5.32%) |
Sep 06, 2024 | 60.24 | 61.09 | 57.32 | 59.19 | 8,230,796 | +2.26(+3.97%) |
Sep 05, 2024 | 57.43 | 57.43 | 56.50 | 56.93 | 4,461,591 | -0.49(-0.85%) |
Sep 04, 2024 | 57.14 | 57.46 | 56.33 | 57.42 | 1,864,765 | -0.49(-0.85%) |
Sep 03, 2024 | 59.21 | 59.53 | 57.70 | 57.91 | 2,344,505 | -1.30(-2.20%) |
Aug 30, 2024 | 59.41 | 59.78 | 58.66 | 59.21 | 3,189,957 | +0.18(+0.30%) |
Aug 29, 2024 | 58.34 | 59.67 | 58.09 | 59.03 | 1,619,716 | +1.37(+2.38%) |
Aug 28, 2024 | 58.31 | 58.31 | 57.15 | 57.66 | 1,267,583 | -0.80(-1.37%) |
Aug 27, 2024 | 57.83 | 58.62 | 57.83 | 58.46 | 1,173,241 | -0.26(-0.44%) |
Aug 26, 2024 | 57.59 | 59.46 | 57.40 | 58.72 | 2,306,228 | +1.28(+2.23%) |
Aug 23, 2024 | 56.88 | 57.87 | 56.71 | 57.44 | 1,297,885 | +0.74(+1.31%) |
Aug 22, 2024 | 56.93 | 58.13 | 56.57 | 56.70 | 1,311,815 | -0.09(-0.16%) |
Aug 21, 2024 | 56.91 | 56.94 | 56.23 | 56.79 | 1,193,585 | -0.08(-0.14%) |
Aug 20, 2024 | 57.02 | 57.07 | 55.82 | 56.87 | 1,331,214 | -0.32(-0.56%) |
Aug 19, 2024 | 56.51 | 57.88 | 56.51 | 57.19 | 1,282,157 | +0.39(+0.69%) |
Aug 16, 2024 | 56.45 | 57.06 | 55.84 | 56.80 | 1,250,291 | +0.34(+0.60%) |
Aug 15, 2024 | 56.48 | 56.73 | 56.00 | 56.46 | 1,261,895 | +0.87(+1.57%) |
Aug 14, 2024 | 53.91 | 55.67 | 53.76 | 55.59 | 1,722,396 | +2.00(+3.73%) |
Aug 13, 2024 | 52.07 | 53.78 | 52.04 | 53.59 | 1,655,000 | +1.57(+3.02%) |
Aug 12, 2024 | 52.43 | 52.52 | 51.68 | 52.02 | 1,061,760 | -0.50(-0.95%) |
Aug 09, 2024 | 52.02 | 53.13 | 51.64 | 52.52 | 1,120,462 | +0.42(+0.81%) |
Aug 08, 2024 | 51.85 | 52.18 | 50.78 | 52.10 | 1,535,631 | +1.05(+2.06%) |
Aug 07, 2024 | 51.38 | 52.99 | 50.96 | 51.05 | 1,657,290 | +0.47(+0.93%) |
Aug 06, 2024 | 50.43 | 51.57 | 50.16 | 50.58 | 1,774,717 | +0.85(+1.71%) |
Aug 05, 2024 | 49.00 | 50.65 | 48.80 | 49.73 | 1,959,096 | -2.00(-3.87%) |
Aug 02, 2024 | 52.42 | 52.89 | 50.84 | 51.73 | 2,023,722 | -1.88(-3.51%) |