Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.52 | 70.83 | 68.78 | 69.50 | 26,288 | -0.97(-1.38%) |
Oct 17, 2024 | 69.31 | 70.56 | 69.06 | 70.47 | 10,764 | +0.84(+1.21%) |
Oct 16, 2024 | 68.53 | 70.45 | 68.53 | 69.63 | 18,025 | +1.30(+1.90%) |
Oct 15, 2024 | 69.25 | 69.61 | 68.21 | 68.33 | 19,418 | -0.91(-1.31%) |
Oct 14, 2024 | 69.04 | 70.33 | 68.70 | 69.24 | 20,333 | +0.21(+0.30%) |
Oct 11, 2024 | 68.75 | 69.58 | 67.34 | 69.03 | 30,023 | +2.10(+3.14%) |
Oct 10, 2024 | 65.09 | 68.02 | 65.00 | 66.93 | 29,461 | +1.73(+2.65%) |
Oct 09, 2024 | 65.00 | 65.77 | 65.00 | 65.20 | 8,245 | +0.29(+0.45%) |
Oct 08, 2024 | 65.75 | 65.75 | 64.29 | 64.91 | 10,495 | -1.13(-1.71%) |
Oct 07, 2024 | 66.85 | 67.07 | 66.04 | 66.04 | 10,386 | -0.64(-0.96%) |
Oct 04, 2024 | 66.75 | 66.96 | 66.25 | 66.68 | 14,802 | +0.92(+1.40%) |
Oct 03, 2024 | 66.50 | 66.58 | 65.75 | 65.76 | 13,669 | -1.26(-1.88%) |
Oct 02, 2024 | 68.65 | 69.33 | 66.94 | 67.02 | 13,522 | -2.24(-3.23%) |
Oct 01, 2024 | 68.99 | 69.99 | 68.24 | 69.26 | 19,358 | +0.27(+0.39%) |
Sep 30, 2024 | 68.40 | 69.11 | 68.00 | 68.99 | 10,993 | +0.58(+0.85%) |
Sep 27, 2024 | 69.37 | 69.37 | 68.41 | 68.41 | 6,063 | +0.08(+0.12%) |
Sep 26, 2024 | 68.00 | 69.41 | 67.76 | 68.33 | 14,912 | +0.36(+0.53%) |
Sep 25, 2024 | 68.33 | 68.58 | 67.95 | 67.97 | 12,951 | -0.24(-0.35%) |
Sep 24, 2024 | 69.48 | 69.88 | 68.21 | 68.21 | 23,001 | -0.58(-0.84%) |
Sep 23, 2024 | 69.10 | 69.82 | 68.76 | 68.79 | 15,839 | -0.23(-0.33%) |
Sep 20, 2024 | 68.24 | 69.84 | 68.00 | 69.02 | 49,361 | +0.31(+0.45%) |
Sep 19, 2024 | 69.13 | 69.31 | 67.69 | 68.71 | 17,825 | +0.86(+1.27%) |
Sep 18, 2024 | 68.47 | 69.51 | 67.71 | 67.85 | 15,719 | -0.79(-1.15%) |
Sep 17, 2024 | 68.23 | 69.75 | 68.23 | 68.64 | 11,294 | +0.67(+0.99%) |
Sep 16, 2024 | 68.14 | 68.14 | 67.13 | 67.97 | 11,657 | +0.78(+1.16%) |
Sep 13, 2024 | 67.82 | 68.63 | 66.98 | 67.19 | 15,362 | +0.13(+0.19%) |
Sep 12, 2024 | 66.41 | 67.06 | 66.36 | 67.06 | 8,565 | +1.38(+2.10%) |
Sep 11, 2024 | 65.92 | 65.98 | 64.31 | 65.68 | 27,003 | -0.66(-0.99%) |
Sep 10, 2024 | 64.92 | 66.37 | 64.26 | 66.34 | 32,236 | +1.94(+3.01%) |
Sep 09, 2024 | 64.64 | 65.00 | 64.12 | 64.40 | 13,608 | -0.12(-0.19%) |
Sep 06, 2024 | 65.14 | 65.70 | 64.51 | 64.52 | 9,215 | -1.11(-1.69%) |
Sep 05, 2024 | 65.21 | 65.98 | 65.20 | 65.63 | 11,125 | +0.42(+0.64%) |
Sep 04, 2024 | 66.28 | 66.29 | 65.14 | 65.21 | 12,020 | -0.85(-1.29%) |
Sep 03, 2024 | 68.03 | 68.03 | 65.97 | 66.06 | 11,215 | -2.13(-3.12%) |
Aug 30, 2024 | 67.41 | 68.58 | 67.41 | 68.19 | 13,582 | +0.43(+0.63%) |
Aug 29, 2024 | 66.93 | 68.70 | 66.93 | 67.76 | 18,868 | +0.46(+0.68%) |
Aug 28, 2024 | 67.26 | 67.79 | 65.98 | 67.30 | 24,927 | -0.56(-0.83%) |
Aug 27, 2024 | 68.00 | 68.44 | 67.86 | 67.86 | 6,973 | -0.19(-0.28%) |
Aug 26, 2024 | 69.74 | 69.74 | 68.05 | 68.05 | 13,359 | -1.03(-1.49%) |
Aug 23, 2024 | 65.51 | 69.38 | 65.22 | 69.08 | 24,520 | +4.09(+6.29%) |
Aug 22, 2024 | 65.14 | 65.22 | 64.73 | 64.99 | 9,871 | -0.36(-0.55%) |
Aug 21, 2024 | 65.63 | 65.74 | 65.00 | 65.35 | 14,137 | +0.25(+0.38%) |
Aug 20, 2024 | 66.45 | 66.45 | 64.50 | 65.10 | 15,557 | -0.94(-1.42%) |
Aug 19, 2024 | 64.26 | 66.30 | 64.26 | 66.04 | 21,355 | +1.78(+2.77%) |
Aug 16, 2024 | 64.90 | 64.90 | 64.15 | 64.26 | 25,861 | -0.72(-1.11%) |
Aug 15, 2024 | 64.88 | 65.96 | 64.50 | 64.98 | 18,570 | +0.54(+0.84%) |
Aug 14, 2024 | 63.98 | 64.85 | 62.80 | 64.44 | 14,586 | +0.30(+0.47%) |
Aug 13, 2024 | 62.84 | 64.14 | 62.79 | 64.14 | 11,821 | +1.81(+2.90%) |
Aug 12, 2024 | 63.61 | 63.66 | 62.23 | 62.33 | 11,779 | -1.26(-1.98%) |
Aug 09, 2024 | 63.93 | 64.03 | 63.00 | 63.59 | 14,395 | -0.06(-0.09%) |
Aug 08, 2024 | 63.85 | 63.85 | 63.19 | 63.65 | 7,528 | +0.50(+0.79%) |
Aug 07, 2024 | 63.84 | 63.94 | 62.94 | 63.15 | 16,310 | +0.07(+0.11%) |
Aug 06, 2024 | 63.00 | 63.99 | 62.48 | 63.08 | 20,785 | -0.40(-0.63%) |
Aug 05, 2024 | 63.79 | 65.24 | 62.69 | 63.48 | 31,321 | -1.26(-1.95%) |
Aug 02, 2024 | 63.20 | 65.78 | 63.20 | 64.74 | 43,162 | +1.44(+2.28%) |