Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 66.92 | 67.14 | 65.78 | 65.84 | 1,386,913 | -0.98(-1.47%) |
Oct 24, 2024 | 67.23 | 67.23 | 66.50 | 66.82 | 1,499,107 | -0.27(-0.40%) |
Oct 23, 2024 | 66.28 | 67.15 | 66.17 | 67.09 | 1,382,903 | +0.86(+1.30%) |
Oct 22, 2024 | 65.94 | 66.36 | 65.29 | 66.23 | 1,297,109 | +0.10(+0.15%) |
Oct 21, 2024 | 66.23 | 66.49 | 65.84 | 66.13 | 1,227,832 | +0.00(+0.00%) |
Oct 18, 2024 | 65.14 | 66.50 | 64.78 | 66.13 | 1,622,370 | +1.13(+1.74%) |
Oct 17, 2024 | 65.87 | 65.88 | 64.96 | 65.00 | 1,624,297 | -0.75(-1.14%) |
Oct 16, 2024 | 65.72 | 65.94 | 65.28 | 65.75 | 2,259,873 | +0.35(+0.54%) |
Oct 15, 2024 | 64.36 | 65.71 | 64.26 | 65.40 | 3,339,777 | +1.38(+2.16%) |
Oct 14, 2024 | 63.82 | 64.09 | 63.59 | 64.02 | 1,677,491 | +0.20(+0.31%) |
Oct 11, 2024 | 63.83 | 64.01 | 63.45 | 63.82 | 1,718,128 | -0.04(-0.06%) |
Oct 10, 2024 | 63.67 | 64.42 | 63.19 | 63.86 | 2,094,189 | +0.47(+0.74%) |
Oct 09, 2024 | 63.75 | 64.62 | 63.10 | 63.39 | 1,533,769 | -0.33(-0.52%) |
Oct 08, 2024 | 64.46 | 64.49 | 63.67 | 63.72 | 2,061,193 | -0.36(-0.56%) |
Oct 07, 2024 | 65.00 | 65.27 | 64.01 | 64.08 | 1,374,466 | -1.30(-1.99%) |
Oct 04, 2024 | 65.07 | 65.59 | 64.68 | 65.38 | 1,593,446 | -0.51(-0.77%) |
Oct 03, 2024 | 66.65 | 66.99 | 65.57 | 65.89 | 1,604,662 | -0.79(-1.18%) |
Oct 02, 2024 | 67.17 | 67.97 | 66.14 | 66.68 | 2,741,638 | -1.05(-1.55%) |
Oct 01, 2024 | 67.63 | 68.10 | 66.71 | 67.73 | 3,450,820 | -0.32(-0.47%) |
Sep 30, 2024 | 67.44 | 68.17 | 67.44 | 68.05 | 1,888,279 | +0.53(+0.78%) |
Sep 27, 2024 | 66.18 | 67.67 | 66.18 | 67.52 | 1,844,660 | +1.53(+2.32%) |
Sep 26, 2024 | 65.98 | 67.00 | 65.81 | 65.99 | 1,432,703 | -0.14(-0.21%) |
Sep 25, 2024 | 66.84 | 66.88 | 65.98 | 66.13 | 1,554,840 | -0.39(-0.59%) |
Sep 24, 2024 | 66.18 | 67.38 | 66.00 | 66.52 | 1,999,615 | -0.01(-0.02%) |
Sep 23, 2024 | 66.93 | 66.96 | 66.33 | 66.53 | 2,064,779 | +0.11(+0.16%) |
Sep 20, 2024 | 66.42 | 66.82 | 66.06 | 66.42 | 4,718,871 | -0.06(-0.09%) |
Sep 19, 2024 | 66.35 | 66.67 | 65.76 | 66.48 | 2,356,607 | -0.29(-0.43%) |
Sep 18, 2024 | 67.23 | 67.42 | 66.42 | 66.77 | 1,642,810 | -0.73(-1.08%) |
Sep 17, 2024 | 67.67 | 67.89 | 67.32 | 67.50 | 1,617,542 | -0.17(-0.25%) |
Sep 16, 2024 | 67.57 | 68.00 | 67.31 | 67.67 | 2,006,169 | +0.43(+0.63%) |
Sep 13, 2024 | 66.86 | 67.28 | 66.65 | 67.25 | 1,870,111 | +0.47(+0.70%) |
Sep 12, 2024 | 67.19 | 67.68 | 66.45 | 66.78 | 1,703,114 | -0.29(-0.43%) |
Sep 11, 2024 | 66.96 | 67.14 | 66.17 | 67.07 | 2,148,958 | -0.21(-0.31%) |
Sep 10, 2024 | 67.44 | 67.87 | 66.82 | 67.28 | 2,645,509 | -0.06(-0.09%) |
Sep 09, 2024 | 66.80 | 67.36 | 66.68 | 67.34 | 1,365,936 | +0.65(+0.98%) |
Sep 06, 2024 | 67.48 | 67.68 | 66.61 | 66.68 | 1,116,458 | -0.64(-0.96%) |
Sep 05, 2024 | 68.28 | 68.28 | 67.19 | 67.33 | 1,381,156 | -0.12(-0.18%) |
Sep 04, 2024 | 67.00 | 67.97 | 66.69 | 67.44 | 1,588,881 | +0.44(+0.65%) |
Sep 03, 2024 | 66.78 | 67.40 | 66.54 | 67.01 | 1,542,958 | +0.20(+0.30%) |
Aug 30, 2024 | 66.18 | 66.82 | 65.67 | 66.81 | 3,646,665 | +0.86(+1.31%) |
Aug 29, 2024 | 66.32 | 66.57 | 65.38 | 65.95 | 1,101,463 | -0.38(-0.57%) |
Aug 28, 2024 | 65.83 | 66.61 | 65.75 | 66.33 | 1,381,615 | +0.59(+0.90%) |
Aug 27, 2024 | 66.15 | 66.40 | 65.59 | 65.73 | 1,577,297 | -0.52(-0.79%) |
Aug 26, 2024 | 66.29 | 66.53 | 65.94 | 66.26 | 1,421,215 | +0.19(+0.28%) |
Aug 23, 2024 | 66.64 | 66.73 | 65.85 | 66.07 | 1,579,790 | -0.36(-0.54%) |
Aug 22, 2024 | 65.94 | 66.53 | 65.91 | 66.42 | 2,510,195 | +0.60(+0.92%) |
Aug 21, 2024 | 65.30 | 66.00 | 65.28 | 65.82 | 2,271,872 | +0.52(+0.80%) |
Aug 20, 2024 | 65.20 | 65.42 | 65.02 | 65.30 | 2,217,720 | +0.16(+0.24%) |
Aug 19, 2024 | 64.41 | 65.28 | 64.23 | 65.14 | 2,751,720 | +0.72(+1.12%) |
Aug 16, 2024 | 64.37 | 64.51 | 64.03 | 64.42 | 2,293,640 | +0.26(+0.40%) |
Aug 15, 2024 | 64.81 | 65.22 | 63.97 | 64.16 | 3,667,385 | -1.58(-2.41%) |
Aug 14, 2024 | 64.65 | 66.04 | 64.56 | 65.74 | 2,501,352 | +0.69(+1.06%) |
Aug 13, 2024 | 64.39 | 65.12 | 64.30 | 65.05 | 2,452,326 | +0.87(+1.36%) |
Aug 12, 2024 | 64.18 | 64.54 | 63.84 | 64.18 | 2,634,032 | -0.04(-0.06%) |
Aug 09, 2024 | 64.39 | 64.48 | 63.09 | 64.22 | 2,798,734 | +0.06(+0.09%) |
Aug 08, 2024 | 63.99 | 64.87 | 63.81 | 64.16 | 2,812,380 | -0.48(-0.75%) |
Aug 07, 2024 | 65.03 | 65.63 | 64.55 | 64.64 | 1,907,441 | -0.15(-0.23%) |
Aug 06, 2024 | 64.37 | 65.27 | 64.33 | 64.79 | 2,197,007 | +0.46(+0.72%) |
Aug 05, 2024 | 66.46 | 66.79 | 64.26 | 64.33 | 2,527,394 | -2.07(-3.11%) |
Aug 02, 2024 | 67.23 | 67.99 | 65.07 | 66.40 | 2,990,059 | +1.03(+1.57%) |