Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 71.72 | 72.03 | 71.59 | 71.96 | 561,735 | +0.04(+0.06%) |
Oct 11, 2024 | 71.47 | 72.00 | 71.35 | 71.92 | 438,241 | +0.36(+0.50%) |
Oct 10, 2024 | 71.45 | 71.59 | 71.11 | 71.56 | 690,140 | +0.00(+0.00%) |
Oct 09, 2024 | 71.17 | 71.67 | 71.11 | 71.56 | 508,866 | -0.05(-0.07%) |
Oct 08, 2024 | 71.64 | 71.69 | 71.40 | 71.61 | 1,181,544 | -0.62(-0.86%) |
Oct 07, 2024 | 72.39 | 72.47 | 71.95 | 72.23 | 876,677 | -0.17(-0.23%) |
Oct 04, 2024 | 72.07 | 72.43 | 71.99 | 72.40 | 1,776,359 | +0.50(+0.70%) |
Oct 03, 2024 | 71.80 | 72.08 | 71.67 | 71.90 | 832,054 | -0.71(-0.98%) |
Oct 02, 2024 | 72.64 | 72.75 | 72.28 | 72.61 | 1,463,086 | +0.24(+0.33%) |
Oct 01, 2024 | 72.64 | 72.74 | 71.89 | 72.37 | 2,078,478 | -0.26(-0.36%) |
Sep 30, 2024 | 73.00 | 73.00 | 72.23 | 72.63 | 1,546,722 | -0.41(-0.56%) |
Sep 27, 2024 | 73.41 | 73.53 | 72.91 | 73.04 | 869,529 | -0.31(-0.42%) |
Sep 26, 2024 | 73.21 | 73.52 | 72.92 | 73.35 | 1,011,131 | +1.73(+2.42%) |
Sep 25, 2024 | 72.14 | 72.14 | 71.57 | 71.62 | 530,431 | -0.54(-0.75%) |
Sep 24, 2024 | 71.81 | 72.17 | 71.61 | 72.16 | 681,022 | +0.96(+1.35%) |
Sep 23, 2024 | 71.00 | 71.28 | 70.97 | 71.20 | 607,798 | +0.34(+0.48%) |
Sep 20, 2024 | 71.06 | 71.06 | 70.58 | 70.86 | 522,436 | -0.49(-0.69%) |
Sep 19, 2024 | 71.12 | 71.42 | 70.75 | 71.35 | 855,207 | +1.42(+2.03%) |
Sep 18, 2024 | 70.28 | 70.80 | 69.82 | 69.93 | 817,313 | -0.21(-0.30%) |
Sep 17, 2024 | 70.45 | 70.50 | 69.93 | 70.14 | 706,524 | -0.24(-0.34%) |
Sep 16, 2024 | 70.14 | 70.41 | 70.00 | 70.38 | 979,811 | +0.47(+0.67%) |
Sep 13, 2024 | 69.92 | 70.15 | 69.78 | 69.91 | 719,451 | +0.22(+0.32%) |
Sep 12, 2024 | 69.07 | 69.69 | 68.95 | 69.69 | 752,335 | +0.61(+0.88%) |
Sep 11, 2024 | 68.70 | 69.11 | 67.95 | 69.08 | 704,646 | +0.37(+0.54%) |
Sep 10, 2024 | 68.77 | 68.77 | 68.16 | 68.71 | 613,875 | -0.24(-0.35%) |
Sep 09, 2024 | 68.72 | 69.14 | 68.71 | 68.95 | 1,171,350 | +0.67(+0.98%) |
Sep 06, 2024 | 69.40 | 69.52 | 68.16 | 68.28 | 1,167,526 | -1.24(-1.78%) |
Sep 05, 2024 | 69.60 | 69.78 | 69.31 | 69.52 | 866,031 | +0.10(+0.14%) |
Sep 04, 2024 | 69.28 | 69.80 | 69.20 | 69.42 | 1,786,427 | -0.18(-0.26%) |
Sep 03, 2024 | 70.44 | 70.44 | 69.45 | 69.60 | 2,461,766 | -1.25(-1.76%) |
Aug 30, 2024 | 70.94 | 71.03 | 70.48 | 70.85 | 545,038 | +0.19(+0.27%) |
Aug 29, 2024 | 70.78 | 71.03 | 70.57 | 70.66 | 1,239,322 | +0.18(+0.26%) |
Aug 28, 2024 | 70.75 | 70.83 | 70.27 | 70.48 | 1,139,845 | -0.39(-0.55%) |
Aug 27, 2024 | 70.71 | 70.98 | 70.63 | 70.87 | 714,622 | +0.24(+0.34%) |
Aug 26, 2024 | 70.78 | 70.90 | 70.56 | 70.63 | 996,005 | -0.37(-0.52%) |
Aug 23, 2024 | 70.34 | 71.03 | 70.22 | 71.00 | 527,049 | +1.26(+1.81%) |
Aug 22, 2024 | 70.36 | 70.39 | 69.67 | 69.74 | 1,190,428 | -0.54(-0.77%) |
Aug 21, 2024 | 70.11 | 70.39 | 69.98 | 70.28 | 1,237,661 | +0.55(+0.79%) |
Aug 20, 2024 | 69.93 | 70.02 | 69.61 | 69.73 | 874,673 | -0.30(-0.43%) |
Aug 19, 2024 | 69.67 | 70.12 | 69.63 | 70.03 | 1,147,706 | +0.76(+1.10%) |
Aug 16, 2024 | 68.92 | 69.30 | 68.92 | 69.27 | 1,747,667 | +0.49(+0.71%) |
Aug 15, 2024 | 68.49 | 68.92 | 68.49 | 68.78 | 788,091 | +0.78(+1.15%) |
Aug 14, 2024 | 67.93 | 68.05 | 67.75 | 68.00 | 1,099,824 | +0.11(+0.16%) |
Aug 13, 2024 | 67.29 | 67.95 | 67.27 | 67.89 | 574,826 | +0.96(+1.43%) |
Aug 12, 2024 | 66.93 | 67.12 | 66.73 | 66.93 | 1,423,039 | +0.04(+0.06%) |
Aug 09, 2024 | 66.53 | 66.91 | 66.36 | 66.89 | 5,975,191 | +0.30(+0.45%) |
Aug 08, 2024 | 66.14 | 66.64 | 65.86 | 66.59 | 1,077,539 | +1.18(+1.80%) |
Aug 07, 2024 | 66.44 | 66.47 | 65.38 | 65.41 | 3,121,950 | +0.32(+0.49%) |
Aug 06, 2024 | 64.49 | 65.48 | 64.37 | 65.09 | 2,324,590 | +0.19(+0.29%) |
Aug 05, 2024 | 63.96 | 65.25 | 63.61 | 64.90 | 2,184,397 | -1.60(-2.41%) |
Aug 02, 2024 | 66.67 | 66.76 | 66.00 | 66.50 | 1,846,286 | -1.09(-1.61%) |