Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.60 | 70.60 | 69.64 | 69.93 | 3,867,884 | -0.75(-1.06%) |
Oct 17, 2024 | 71.00 | 71.00 | 70.45 | 70.68 | 3,169,694 | -0.32(-0.45%) |
Oct 16, 2024 | 70.93 | 71.48 | 70.90 | 71.00 | 3,240,414 | -0.23(-0.32%) |
Oct 15, 2024 | 70.99 | 72.55 | 70.88 | 71.23 | 3,709,971 | +0.40(+0.56%) |
Oct 14, 2024 | 70.86 | 70.90 | 70.49 | 70.83 | 2,221,583 | +0.02(+0.03%) |
Oct 11, 2024 | 71.59 | 71.59 | 70.75 | 70.81 | 2,815,971 | -0.49(-0.69%) |
Oct 10, 2024 | 71.77 | 72.50 | 71.16 | 71.30 | 2,578,621 | -0.77(-1.07%) |
Oct 09, 2024 | 72.62 | 72.71 | 71.89 | 72.07 | 2,620,572 | -0.42(-0.58%) |
Oct 08, 2024 | 72.66 | 72.82 | 71.98 | 72.49 | 3,328,469 | -0.25(-0.34%) |
Oct 07, 2024 | 73.51 | 73.74 | 72.65 | 72.74 | 2,392,200 | -0.87(-1.18%) |
Oct 04, 2024 | 72.68 | 73.78 | 72.59 | 73.61 | 2,413,006 | +0.57(+0.78%) |
Oct 03, 2024 | 72.96 | 73.15 | 72.22 | 73.04 | 3,443,579 | -0.26(-0.35%) |
Oct 02, 2024 | 73.99 | 74.43 | 72.91 | 73.30 | 5,958,394 | -1.32(-1.77%) |
Oct 01, 2024 | 73.97 | 74.85 | 73.79 | 74.62 | 4,072,112 | +0.77(+1.04%) |
Sep 30, 2024 | 74.66 | 74.69 | 73.39 | 73.85 | 2,904,063 | -0.53(-0.71%) |
Sep 27, 2024 | 74.13 | 74.98 | 74.06 | 74.38 | 2,960,673 | +0.39(+0.53%) |
Sep 26, 2024 | 73.34 | 74.40 | 73.27 | 73.99 | 2,896,211 | +0.23(+0.31%) |
Sep 25, 2024 | 74.07 | 74.36 | 73.49 | 73.76 | 2,782,871 | -0.01(-0.01%) |
Sep 24, 2024 | 74.03 | 74.90 | 73.51 | 73.77 | 2,720,241 | -0.42(-0.57%) |
Sep 23, 2024 | 74.21 | 74.56 | 73.53 | 74.19 | 3,487,448 | -0.32(-0.43%) |
Sep 20, 2024 | 75.17 | 75.33 | 74.25 | 74.51 | 9,129,930 | -0.39(-0.52%) |
Sep 19, 2024 | 74.62 | 75.00 | 73.88 | 74.90 | 4,162,683 | -0.11(-0.15%) |
Sep 18, 2024 | 72.25 | 75.66 | 72.20 | 75.01 | 8,033,321 | +0.51(+0.68%) |
Sep 17, 2024 | 74.33 | 75.26 | 74.20 | 74.50 | 4,513,283 | -0.13(-0.17%) |
Sep 16, 2024 | 74.59 | 75.49 | 74.55 | 74.63 | 3,324,032 | +0.92(+1.25%) |
Sep 13, 2024 | 73.05 | 73.89 | 72.71 | 73.71 | 3,010,463 | +0.70(+0.96%) |
Sep 12, 2024 | 72.80 | 73.13 | 72.07 | 73.01 | 3,810,351 | -0.11(-0.15%) |
Sep 11, 2024 | 74.53 | 74.66 | 72.55 | 73.12 | 3,739,100 | -1.71(-2.29%) |
Sep 10, 2024 | 75.15 | 75.90 | 74.67 | 74.83 | 3,270,868 | -0.32(-0.43%) |
Sep 09, 2024 | 75.06 | 75.46 | 74.52 | 75.15 | 3,637,501 | +0.09(+0.12%) |
Sep 06, 2024 | 74.60 | 75.54 | 74.42 | 75.06 | 4,057,903 | +0.55(+0.74%) |
Sep 05, 2024 | 73.87 | 74.83 | 73.78 | 74.51 | 4,468,594 | +0.93(+1.26%) |
Sep 04, 2024 | 72.65 | 73.77 | 72.60 | 73.58 | 2,895,180 | +0.95(+1.31%) |
Sep 03, 2024 | 72.30 | 72.84 | 71.53 | 72.63 | 4,443,429 | +0.34(+0.47%) |
Aug 30, 2024 | 71.25 | 72.43 | 71.25 | 72.29 | 3,645,787 | +0.93(+1.30%) |
Aug 29, 2024 | 71.62 | 71.65 | 70.72 | 71.36 | 3,121,569 | -0.20(-0.28%) |
Aug 28, 2024 | 70.99 | 71.98 | 70.59 | 71.56 | 2,687,798 | +0.53(+0.75%) |
Aug 27, 2024 | 71.12 | 71.40 | 70.74 | 71.03 | 1,930,183 | +0.04(+0.06%) |
Aug 26, 2024 | 70.72 | 71.56 | 70.67 | 70.99 | 1,839,287 | +0.16(+0.23%) |
Aug 23, 2024 | 70.69 | 70.92 | 70.31 | 70.83 | 1,957,481 | +0.16(+0.23%) |
Aug 22, 2024 | 70.95 | 71.00 | 70.32 | 70.67 | 1,823,565 | +0.04(+0.06%) |
Aug 21, 2024 | 70.13 | 70.87 | 69.98 | 70.63 | 2,963,863 | +0.68(+0.97%) |
Aug 20, 2024 | 69.82 | 70.15 | 69.45 | 69.95 | 2,962,178 | +0.13(+0.19%) |
Aug 19, 2024 | 69.15 | 70.00 | 69.06 | 69.82 | 4,181,214 | +0.79(+1.14%) |
Aug 16, 2024 | 68.75 | 69.19 | 68.61 | 69.03 | 2,320,963 | +0.28(+0.41%) |
Aug 15, 2024 | 70.76 | 70.78 | 68.69 | 68.75 | 3,911,985 | -1.65(-2.34%) |
Aug 14, 2024 | 69.21 | 71.08 | 69.21 | 70.40 | 3,858,012 | +1.20(+1.73%) |
Aug 13, 2024 | 68.37 | 69.34 | 68.22 | 69.20 | 2,583,806 | +0.90(+1.32%) |
Aug 12, 2024 | 69.45 | 69.50 | 66.00 | 68.30 | 2,099,231 | -0.82(-1.19%) |
Aug 09, 2024 | 68.83 | 69.21 | 68.46 | 69.12 | 1,999,644 | +0.08(+0.12%) |
Aug 08, 2024 | 68.34 | 69.83 | 68.16 | 69.04 | 2,440,966 | +0.19(+0.28%) |
Aug 07, 2024 | 67.82 | 69.23 | 67.66 | 68.85 | 2,905,298 | +0.92(+1.35%) |
Aug 06, 2024 | 68.28 | 69.36 | 67.88 | 67.93 | 3,475,597 | -0.35(-0.51%) |
Aug 05, 2024 | 70.01 | 70.83 | 67.61 | 68.28 | 3,922,921 | -1.00(-1.44%) |
Aug 02, 2024 | 68.43 | 69.42 | 67.63 | 69.28 | 5,275,316 | +1.61(+2.38%) |