Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 70.00 | 70.22 | 68.91 | 68.96 | 732,268 | -1.04(-1.49%) |
Oct 29, 2024 | 69.61 | 70.71 | 69.55 | 70.00 | 674,637 | +0.26(+0.37%) |
Oct 28, 2024 | 69.18 | 69.88 | 68.40 | 69.74 | 547,836 | +0.99(+1.44%) |
Oct 25, 2024 | 69.74 | 70.59 | 68.50 | 68.75 | 898,922 | -0.90(-1.29%) |
Oct 24, 2024 | 69.13 | 69.82 | 68.76 | 69.65 | 386,299 | +0.11(+0.16%) |
Oct 23, 2024 | 68.02 | 69.66 | 67.98 | 69.54 | 571,979 | +1.48(+2.17%) |
Oct 22, 2024 | 69.43 | 69.62 | 67.80 | 68.06 | 937,068 | -1.74(-2.49%) |
Oct 21, 2024 | 70.15 | 70.22 | 69.06 | 69.80 | 824,220 | -0.20(-0.29%) |
Oct 18, 2024 | 70.83 | 70.83 | 69.71 | 70.00 | 815,028 | -0.57(-0.81%) |
Oct 17, 2024 | 71.00 | 71.14 | 70.38 | 70.57 | 560,979 | -0.03(-0.04%) |
Oct 16, 2024 | 71.17 | 71.31 | 70.10 | 70.60 | 1,038,144 | -0.65(-0.91%) |
Oct 15, 2024 | 72.93 | 73.10 | 71.23 | 71.25 | 668,126 | -1.23(-1.70%) |
Oct 14, 2024 | 72.08 | 72.82 | 71.91 | 72.48 | 354,669 | +0.72(+1.00%) |
Oct 11, 2024 | 70.72 | 72.11 | 70.40 | 71.76 | 781,037 | +1.34(+1.90%) |
Oct 10, 2024 | 72.77 | 72.89 | 70.21 | 70.42 | 734,787 | -1.26(-1.76%) |
Oct 09, 2024 | 71.00 | 72.11 | 70.96 | 71.68 | 976,505 | +0.60(+0.84%) |
Oct 08, 2024 | 70.05 | 71.52 | 69.89 | 71.08 | 786,736 | +1.25(+1.79%) |
Oct 07, 2024 | 72.46 | 72.97 | 68.44 | 69.83 | 1,839,572 | -2.40(-3.32%) |
Oct 04, 2024 | 70.47 | 72.41 | 70.47 | 72.23 | 1,397,025 | +1.92(+2.73%) |
Oct 03, 2024 | 69.60 | 70.69 | 68.76 | 70.31 | 1,545,026 | +1.18(+1.71%) |
Oct 02, 2024 | 68.20 | 69.53 | 67.54 | 69.13 | 839,926 | +0.93(+1.36%) |
Oct 01, 2024 | 66.58 | 69.14 | 66.58 | 68.20 | 1,153,320 | +1.81(+2.73%) |
Sep 30, 2024 | 66.10 | 66.49 | 65.67 | 66.39 | 523,306 | +0.39(+0.59%) |
Sep 27, 2024 | 66.33 | 66.78 | 65.90 | 66.00 | 492,353 | -0.19(-0.29%) |
Sep 26, 2024 | 66.96 | 67.40 | 65.54 | 66.19 | 727,695 | -0.77(-1.15%) |
Sep 25, 2024 | 67.91 | 68.18 | 66.89 | 66.96 | 920,099 | -0.54(-0.80%) |
Sep 24, 2024 | 66.10 | 68.47 | 65.21 | 67.50 | 1,279,536 | +3.39(+5.29%) |
Sep 23, 2024 | 63.77 | 64.84 | 63.74 | 64.11 | 641,359 | +0.58(+0.91%) |
Sep 20, 2024 | 62.91 | 63.87 | 62.59 | 63.53 | 2,166,083 | +0.82(+1.31%) |
Sep 19, 2024 | 63.12 | 63.59 | 62.37 | 62.71 | 513,894 | -0.10(-0.16%) |
Sep 18, 2024 | 63.90 | 63.93 | 62.49 | 62.81 | 566,991 | -0.78(-1.23%) |
Sep 17, 2024 | 64.28 | 64.54 | 63.23 | 63.59 | 578,260 | -0.86(-1.33%) |
Sep 16, 2024 | 64.36 | 65.56 | 64.36 | 64.45 | 623,548 | +0.37(+0.58%) |
Sep 13, 2024 | 63.45 | 64.09 | 63.45 | 64.08 | 702,914 | +0.52(+0.82%) |
Sep 12, 2024 | 62.72 | 63.77 | 62.72 | 63.56 | 443,640 | +0.92(+1.47%) |
Sep 11, 2024 | 63.47 | 63.66 | 62.19 | 62.64 | 399,784 | -1.26(-1.97%) |
Sep 10, 2024 | 63.94 | 64.23 | 62.76 | 63.90 | 772,098 | +0.03(+0.05%) |
Sep 09, 2024 | 63.80 | 63.89 | 62.93 | 63.87 | 799,438 | +0.24(+0.38%) |
Sep 06, 2024 | 64.31 | 64.50 | 63.57 | 63.63 | 457,233 | -0.74(-1.15%) |
Sep 05, 2024 | 64.35 | 64.40 | 63.66 | 64.37 | 587,637 | +0.34(+0.53%) |
Sep 04, 2024 | 64.46 | 64.86 | 63.80 | 64.03 | 544,606 | -0.36(-0.56%) |
Sep 03, 2024 | 64.86 | 65.12 | 64.10 | 64.39 | 572,609 | -0.24(-0.37%) |
Aug 30, 2024 | 64.77 | 64.89 | 64.13 | 64.63 | 590,658 | +0.07(+0.11%) |
Aug 29, 2024 | 64.25 | 65.00 | 63.95 | 64.56 | 649,440 | +0.16(+0.25%) |
Aug 28, 2024 | 64.62 | 65.03 | 64.06 | 64.40 | 515,988 | -0.04(-0.06%) |
Aug 27, 2024 | 63.62 | 64.47 | 63.56 | 64.44 | 464,520 | +0.34(+0.53%) |
Aug 26, 2024 | 64.32 | 64.74 | 63.94 | 64.10 | 374,973 | -0.06(-0.09%) |
Aug 23, 2024 | 64.58 | 64.84 | 63.67 | 64.16 | 628,568 | -0.55(-0.85%) |
Aug 22, 2024 | 65.23 | 65.42 | 64.46 | 64.71 | 477,478 | -0.43(-0.66%) |
Aug 21, 2024 | 65.29 | 65.47 | 64.72 | 65.14 | 414,029 | -0.03(-0.05%) |
Aug 20, 2024 | 64.76 | 65.24 | 64.28 | 65.17 | 668,023 | +0.35(+0.54%) |
Aug 19, 2024 | 64.42 | 65.12 | 64.30 | 64.82 | 624,108 | +0.33(+0.51%) |
Aug 16, 2024 | 64.56 | 64.89 | 63.67 | 64.49 | 824,745 | +0.01(+0.02%) |
Aug 15, 2024 | 65.00 | 65.54 | 64.11 | 64.48 | 603,769 | -0.51(-0.78%) |
Aug 14, 2024 | 65.00 | 65.71 | 64.73 | 64.99 | 646,188 | -0.14(-0.21%) |
Aug 13, 2024 | 65.86 | 66.23 | 64.72 | 65.13 | 894,301 | -0.22(-0.34%) |
Aug 12, 2024 | 64.98 | 65.82 | 64.83 | 65.35 | 719,990 | +0.37(+0.57%) |
Aug 09, 2024 | 65.93 | 65.93 | 64.92 | 64.98 | 814,768 | -0.36(-0.55%) |
Aug 08, 2024 | 64.87 | 66.17 | 64.74 | 65.34 | 867,021 | +0.38(+0.58%) |
Aug 07, 2024 | 64.97 | 66.10 | 64.53 | 64.96 | 1,252,917 | +0.59(+0.91%) |
Aug 06, 2024 | 65.14 | 65.89 | 64.17 | 64.37 | 1,549,352 | -0.80(-1.23%) |
Aug 05, 2024 | 65.10 | 67.49 | 64.36 | 65.17 | 1,903,592 | -3.28(-4.80%) |
Aug 02, 2024 | 64.00 | 68.91 | 62.72 | 68.45 | 2,270,981 | +6.05(+9.69%) |