Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 68.18 | 68.37 | 68.05 | 68.05 | 908 | +0.24(+0.35%) |
Oct 14, 2024 | 67.46 | 67.81 | 67.46 | 67.81 | 1,038 | +0.45(+0.67%) |
Oct 11, 2024 | 66.74 | 67.36 | 66.74 | 67.36 | 136,274 | +1.42(+2.16%) |
Oct 10, 2024 | 65.47 | 65.94 | 65.47 | 65.94 | 3,462 | -0.39(-0.59%) |
Oct 09, 2024 | 66.66 | 66.66 | 66.28 | 66.33 | 1,069 | +0.15(+0.22%) |
Oct 08, 2024 | 66.17 | 66.32 | 66.17 | 66.18 | 494 | +0.21(+0.32%) |
Oct 07, 2024 | 66.13 | 66.14 | 65.97 | 65.97 | 1,503 | -0.69(-1.03%) |
Oct 04, 2024 | 66.56 | 66.66 | 66.56 | 66.66 | 517 | +1.01(+1.54%) |
Oct 03, 2024 | 65.62 | 65.93 | 65.54 | 65.65 | 1,149 | -0.60(-0.91%) |
Oct 02, 2024 | 66.38 | 66.38 | 66.17 | 66.25 | 2,781 | -0.13(-0.20%) |
Oct 01, 2024 | 66.16 | 66.38 | 66.16 | 66.38 | 824 | -1.03(-1.53%) |
Sep 30, 2024 | 67.40 | 67.41 | 67.10 | 67.41 | 99,149 | +0.16(+0.24%) |
Sep 27, 2024 | 67.27 | 67.27 | 67.25 | 67.25 | 773 | +0.43(+0.64%) |
Sep 26, 2024 | 66.94 | 66.94 | 66.82 | 66.82 | 635 | +0.47(+0.71%) |
Sep 25, 2024 | 66.84 | 67.00 | 66.36 | 66.36 | 6,347 | -0.82(-1.22%) |
Sep 24, 2024 | 67.22 | 67.30 | 66.89 | 67.18 | 70,917 | +0.21(+0.32%) |
Sep 23, 2024 | 67.07 | 67.07 | 66.97 | 66.97 | 757 | -0.23(-0.34%) |
Sep 20, 2024 | 67.40 | 67.41 | 67.20 | 67.20 | 2,814 | -0.62(-0.91%) |
Sep 19, 2024 | 67.59 | 67.94 | 67.59 | 67.81 | 1,206 | +1.35(+2.03%) |
Sep 18, 2024 | 66.30 | 67.79 | 66.25 | 66.47 | 6,193 | +0.11(+0.17%) |
Sep 17, 2024 | 66.60 | 66.93 | 66.30 | 66.35 | 1,338 | +0.52(+0.80%) |
Sep 16, 2024 | 65.75 | 65.94 | 65.69 | 65.83 | 1,028 | +0.32(+0.49%) |
Sep 13, 2024 | 65.52 | 65.52 | 65.42 | 65.51 | 1,590 | +1.58(+2.46%) |
Sep 12, 2024 | 63.87 | 63.93 | 63.85 | 63.93 | 832 | +0.81(+1.28%) |
Sep 11, 2024 | 61.78 | 63.13 | 61.78 | 63.13 | 715 | +0.31(+0.49%) |
Sep 10, 2024 | 62.69 | 62.82 | 62.09 | 62.82 | 3,841 | -0.10(-0.16%) |
Sep 09, 2024 | 63.07 | 63.07 | 62.92 | 62.92 | 2,343 | +0.15(+0.24%) |
Sep 06, 2024 | 63.11 | 63.11 | 62.74 | 62.77 | 1,164 | -1.09(-1.70%) |
Sep 05, 2024 | 64.05 | 64.13 | 63.86 | 63.86 | 1,275 | -0.52(-0.80%) |
Sep 04, 2024 | 64.82 | 65.00 | 64.37 | 64.37 | 1,075 | -0.06(-0.09%) |
Sep 03, 2024 | 64.91 | 64.97 | 64.43 | 64.43 | 688 | -2.05(-3.08%) |
Aug 30, 2024 | 66.36 | 66.48 | 65.83 | 66.48 | 232,589 | +0.42(+0.63%) |
Aug 29, 2024 | 66.37 | 66.37 | 66.06 | 66.06 | 19,485 | +0.30(+0.46%) |
Aug 28, 2024 | 65.95 | 66.15 | 65.54 | 65.76 | 4,785 | -0.32(-0.49%) |
Aug 27, 2024 | 65.88 | 66.09 | 65.83 | 66.09 | 7,804 | -0.40(-0.60%) |
Aug 26, 2024 | 66.61 | 66.61 | 66.48 | 66.48 | 433 | -0.12(-0.19%) |
Aug 23, 2024 | 66.24 | 66.61 | 66.14 | 66.61 | 3,366 | +2.16(+3.36%) |
Aug 22, 2024 | 65.03 | 65.03 | 64.44 | 64.44 | 1,885 | -0.58(-0.90%) |
Aug 21, 2024 | 64.26 | 65.03 | 64.26 | 65.03 | 1,420 | +0.84(+1.32%) |
Aug 20, 2024 | 64.28 | 64.28 | 64.05 | 64.18 | 900 | -0.69(-1.07%) |
Aug 19, 2024 | 64.25 | 64.92 | 64.25 | 64.88 | 2,046 | +0.70(+1.09%) |
Aug 16, 2024 | 64.08 | 64.22 | 64.08 | 64.17 | 977 | +0.29(+0.45%) |
Aug 15, 2024 | 63.57 | 64.26 | 63.57 | 63.89 | 12,028 | +1.37(+2.19%) |
Aug 14, 2024 | 62.51 | 62.52 | 62.35 | 62.52 | 847 | -0.25(-0.40%) |
Aug 13, 2024 | 62.45 | 62.92 | 62.04 | 62.77 | 1,540 | +1.15(+1.86%) |
Aug 12, 2024 | 62.10 | 62.10 | 61.62 | 61.62 | 1,893 | -0.74(-1.18%) |
Aug 09, 2024 | 62.44 | 62.50 | 62.36 | 62.36 | 5,557 | -0.06(-0.10%) |
Aug 08, 2024 | 62.14 | 62.42 | 62.04 | 62.42 | 4,554 | +1.29(+2.10%) |
Aug 07, 2024 | 62.75 | 62.75 | 60.97 | 61.13 | 2,913 | -0.68(-1.10%) |
Aug 06, 2024 | 61.45 | 62.21 | 60.80 | 61.81 | 5,944 | +0.93(+1.53%) |
Aug 05, 2024 | 59.79 | 61.23 | 59.79 | 60.88 | 3,351 | -2.00(-3.18%) |
Aug 02, 2024 | 62.92 | 62.92 | 62.30 | 62.88 | 9,493 | -2.18(-3.35%) |