Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 79.50 | 82.22 | 78.83 | 80.03 | 1,463,714 | +0.07(+0.09%) |
Oct 24, 2024 | 78.00 | 80.12 | 74.98 | 79.96 | 1,730,699 | +10.23(+14.67%) |
Oct 23, 2024 | 70.23 | 70.61 | 68.69 | 69.73 | 769,262 | -0.77(-1.09%) |
Oct 22, 2024 | 71.13 | 71.46 | 70.45 | 70.50 | 597,172 | -0.65(-0.91%) |
Oct 21, 2024 | 72.54 | 72.54 | 70.06 | 71.15 | 522,839 | -2.10(-2.87%) |
Oct 18, 2024 | 73.89 | 75.85 | 73.12 | 73.25 | 642,339 | -0.27(-0.37%) |
Oct 17, 2024 | 73.54 | 74.49 | 72.99 | 73.52 | 323,985 | +0.22(+0.30%) |
Oct 16, 2024 | 73.65 | 74.29 | 72.76 | 73.30 | 419,039 | -0.19(-0.26%) |
Oct 15, 2024 | 73.90 | 74.38 | 73.00 | 73.49 | 380,677 | +0.02(+0.03%) |
Oct 14, 2024 | 73.87 | 74.06 | 72.97 | 73.47 | 232,555 | -0.37(-0.50%) |
Oct 11, 2024 | 73.96 | 74.50 | 73.48 | 73.84 | 340,538 | +0.17(+0.23%) |
Oct 10, 2024 | 71.96 | 73.81 | 71.81 | 73.67 | 342,677 | +0.97(+1.33%) |
Oct 09, 2024 | 71.77 | 73.04 | 71.63 | 72.70 | 358,823 | +0.93(+1.30%) |
Oct 08, 2024 | 71.48 | 72.15 | 71.14 | 71.77 | 287,744 | +0.29(+0.41%) |
Oct 07, 2024 | 72.66 | 73.58 | 71.35 | 71.48 | 555,590 | -0.60(-0.83%) |
Oct 04, 2024 | 71.03 | 72.15 | 70.63 | 72.08 | 501,952 | +1.46(+2.07%) |
Oct 03, 2024 | 70.81 | 71.55 | 70.25 | 70.62 | 556,883 | -0.60(-0.84%) |
Oct 02, 2024 | 70.53 | 71.69 | 70.50 | 71.22 | 550,494 | +0.83(+1.18%) |
Oct 01, 2024 | 73.17 | 73.22 | 69.81 | 70.39 | 552,486 | -2.67(-3.65%) |
Sep 30, 2024 | 71.99 | 73.18 | 71.11 | 73.06 | 273,934 | +0.88(+1.22%) |
Sep 27, 2024 | 73.10 | 73.18 | 72.15 | 72.18 | 375,595 | -0.67(-0.92%) |
Sep 26, 2024 | 73.46 | 73.99 | 72.34 | 72.85 | 456,560 | -0.48(-0.65%) |
Sep 25, 2024 | 72.05 | 74.37 | 71.99 | 73.33 | 849,973 | +1.24(+1.72%) |
Sep 24, 2024 | 70.27 | 72.14 | 69.97 | 72.09 | 712,255 | +2.15(+3.07%) |
Sep 23, 2024 | 69.30 | 70.80 | 69.04 | 69.94 | 1,013,034 | +1.82(+2.67%) |
Sep 20, 2024 | 67.20 | 68.41 | 67.04 | 68.12 | 1,837,801 | +0.66(+0.98%) |
Sep 19, 2024 | 67.95 | 67.95 | 66.81 | 67.46 | 425,135 | +1.14(+1.72%) |
Sep 18, 2024 | 66.52 | 67.34 | 65.52 | 66.32 | 515,603 | -0.12(-0.18%) |
Sep 17, 2024 | 67.84 | 67.92 | 65.77 | 66.44 | 444,755 | -0.97(-1.44%) |
Sep 16, 2024 | 67.09 | 68.15 | 66.84 | 67.41 | 443,767 | +0.15(+0.22%) |
Sep 13, 2024 | 66.83 | 67.65 | 66.19 | 67.26 | 420,950 | +0.65(+0.98%) |
Sep 12, 2024 | 66.16 | 67.15 | 65.74 | 66.61 | 395,532 | +0.77(+1.17%) |
Sep 11, 2024 | 64.53 | 65.93 | 64.02 | 65.84 | 530,750 | +1.21(+1.87%) |
Sep 10, 2024 | 66.40 | 66.78 | 64.31 | 64.63 | 743,178 | -1.65(-2.49%) |
Sep 09, 2024 | 69.00 | 70.12 | 66.07 | 66.28 | 875,661 | -2.28(-3.32%) |
Sep 06, 2024 | 69.97 | 70.94 | 68.26 | 68.56 | 581,177 | -0.99(-1.42%) |
Sep 05, 2024 | 67.71 | 69.56 | 67.71 | 69.55 | 494,180 | +1.69(+2.49%) |
Sep 04, 2024 | 67.00 | 67.96 | 66.56 | 67.86 | 597,979 | +0.08(+0.12%) |
Sep 03, 2024 | 70.38 | 70.73 | 67.52 | 67.78 | 722,779 | -3.07(-4.33%) |
Aug 30, 2024 | 70.33 | 71.21 | 70.07 | 70.85 | 869,694 | +0.59(+0.84%) |
Aug 29, 2024 | 69.10 | 70.69 | 68.95 | 70.26 | 624,539 | +1.64(+2.39%) |
Aug 28, 2024 | 69.17 | 69.40 | 68.11 | 68.62 | 532,843 | -0.86(-1.24%) |
Aug 27, 2024 | 68.37 | 69.83 | 68.05 | 69.48 | 601,694 | +0.76(+1.11%) |
Aug 26, 2024 | 70.40 | 71.82 | 68.46 | 68.72 | 927,966 | -1.47(-2.09%) |
Aug 23, 2024 | 68.06 | 70.21 | 67.80 | 70.19 | 772,177 | +3.00(+4.46%) |
Aug 22, 2024 | 68.45 | 68.97 | 67.14 | 67.19 | 443,564 | -1.03(-1.51%) |
Aug 21, 2024 | 67.92 | 68.30 | 67.34 | 68.22 | 458,336 | +0.35(+0.52%) |
Aug 20, 2024 | 68.90 | 68.91 | 67.86 | 67.87 | 453,322 | -1.15(-1.67%) |
Aug 19, 2024 | 67.97 | 69.14 | 67.97 | 69.02 | 700,923 | +0.84(+1.23%) |
Aug 16, 2024 | 68.69 | 68.80 | 66.86 | 68.18 | 581,238 | -0.98(-1.42%) |
Aug 15, 2024 | 68.41 | 69.89 | 68.41 | 69.16 | 830,353 | +1.37(+2.02%) |
Aug 14, 2024 | 66.30 | 67.97 | 66.30 | 67.79 | 816,351 | +1.49(+2.25%) |
Aug 13, 2024 | 65.19 | 66.33 | 64.90 | 66.30 | 542,335 | +1.40(+2.16%) |
Aug 12, 2024 | 65.65 | 66.16 | 64.41 | 64.90 | 464,478 | -0.63(-0.96%) |
Aug 09, 2024 | 64.76 | 65.59 | 64.32 | 65.53 | 638,623 | +0.48(+0.74%) |
Aug 08, 2024 | 64.67 | 65.07 | 64.15 | 65.05 | 465,670 | +0.96(+1.50%) |
Aug 07, 2024 | 66.10 | 66.53 | 63.83 | 64.09 | 505,890 | -1.27(-1.94%) |
Aug 06, 2024 | 65.16 | 66.26 | 65.16 | 65.36 | 752,684 | +0.36(+0.55%) |
Aug 05, 2024 | 63.66 | 65.65 | 63.16 | 65.00 | 625,542 | -2.00(-2.98%) |
Aug 02, 2024 | 65.94 | 67.04 | 64.63 | 67.00 | 685,872 | -1.38(-2.02%) |