Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 76.14 | 76.14 | 74.92 | 75.31 | 1,090,537 | -0.79(-1.04%) |
Oct 17, 2024 | 75.11 | 76.36 | 74.71 | 76.10 | 1,763,575 | +1.79(+2.41%) |
Oct 16, 2024 | 73.97 | 74.69 | 73.06 | 74.31 | 1,262,682 | +0.95(+1.29%) |
Oct 15, 2024 | 74.92 | 75.25 | 73.19 | 73.36 | 1,460,110 | -1.76(-2.34%) |
Oct 14, 2024 | 73.60 | 75.42 | 73.30 | 75.12 | 1,722,111 | +2.25(+3.09%) |
Oct 11, 2024 | 72.13 | 73.21 | 71.83 | 72.87 | 1,796,717 | +0.80(+1.11%) |
Oct 10, 2024 | 71.30 | 72.18 | 70.28 | 72.07 | 1,586,633 | +0.31(+0.43%) |
Oct 09, 2024 | 70.88 | 72.06 | 70.77 | 71.76 | 1,445,078 | +1.10(+1.56%) |
Oct 08, 2024 | 72.00 | 72.39 | 70.47 | 70.66 | 1,549,719 | -1.10(-1.53%) |
Oct 07, 2024 | 69.04 | 71.97 | 69.04 | 71.76 | 2,738,177 | +2.08(+2.99%) |
Oct 04, 2024 | 69.16 | 69.71 | 68.23 | 69.68 | 1,425,938 | +1.99(+2.94%) |
Oct 03, 2024 | 68.16 | 68.35 | 67.11 | 67.69 | 1,134,915 | -0.43(-0.63%) |
Oct 02, 2024 | 68.41 | 69.47 | 67.98 | 68.12 | 937,342 | -0.69(-1.00%) |
Oct 01, 2024 | 70.25 | 70.57 | 68.42 | 68.81 | 1,080,078 | -1.45(-2.06%) |
Sep 30, 2024 | 70.28 | 70.54 | 69.27 | 70.26 | 1,490,007 | -0.66(-0.93%) |
Sep 27, 2024 | 71.49 | 71.70 | 70.42 | 70.92 | 1,424,641 | +0.12(+0.17%) |
Sep 26, 2024 | 70.79 | 71.46 | 69.95 | 70.80 | 1,453,995 | +1.14(+1.64%) |
Sep 25, 2024 | 69.99 | 70.71 | 69.32 | 69.66 | 1,387,896 | +0.11(+0.16%) |
Sep 24, 2024 | 70.50 | 70.88 | 69.44 | 69.55 | 1,912,834 | -0.78(-1.11%) |
Sep 23, 2024 | 70.76 | 71.69 | 70.30 | 70.33 | 1,433,934 | -0.13(-0.18%) |
Sep 20, 2024 | 70.20 | 71.05 | 69.95 | 70.46 | 2,697,521 | -0.01(-0.01%) |
Sep 19, 2024 | 69.26 | 70.68 | 68.38 | 70.47 | 2,516,279 | +3.47(+5.18%) |
Sep 18, 2024 | 66.64 | 69.03 | 66.56 | 67.00 | 1,442,532 | +0.44(+0.66%) |
Sep 17, 2024 | 66.00 | 66.88 | 65.41 | 66.56 | 1,380,699 | +0.81(+1.23%) |
Sep 16, 2024 | 65.77 | 66.70 | 65.22 | 65.75 | 1,155,572 | -0.08(-0.12%) |
Sep 13, 2024 | 65.28 | 66.61 | 64.58 | 65.83 | 1,426,568 | +1.28(+1.98%) |
Sep 12, 2024 | 63.91 | 65.42 | 63.24 | 64.55 | 1,770,935 | +0.66(+1.03%) |
Sep 11, 2024 | 62.27 | 64.27 | 61.14 | 63.89 | 1,243,161 | +1.70(+2.73%) |
Sep 10, 2024 | 62.37 | 62.83 | 61.00 | 62.19 | 1,983,558 | +0.16(+0.26%) |
Sep 09, 2024 | 62.19 | 63.01 | 61.56 | 62.03 | 1,734,195 | +0.40(+0.65%) |
Sep 06, 2024 | 62.54 | 63.47 | 61.26 | 61.63 | 2,273,219 | -0.49(-0.79%) |
Sep 05, 2024 | 62.64 | 62.84 | 61.63 | 62.12 | 1,945,075 | -0.73(-1.16%) |
Sep 04, 2024 | 63.47 | 64.17 | 62.52 | 62.85 | 1,689,212 | -0.51(-0.80%) |
Sep 03, 2024 | 67.31 | 67.69 | 63.13 | 63.36 | 1,812,576 | -4.60(-6.77%) |
Aug 30, 2024 | 67.04 | 68.01 | 66.59 | 67.96 | 1,368,428 | +1.38(+2.07%) |
Aug 29, 2024 | 66.17 | 67.66 | 65.80 | 66.58 | 2,312,998 | +1.27(+1.94%) |
Aug 28, 2024 | 66.21 | 66.64 | 65.18 | 65.31 | 1,759,911 | -1.00(-1.51%) |
Aug 27, 2024 | 65.61 | 66.85 | 65.11 | 66.31 | 1,323,926 | +0.22(+0.33%) |
Aug 26, 2024 | 67.67 | 67.89 | 66.04 | 66.09 | 1,059,533 | -1.36(-2.02%) |
Aug 23, 2024 | 65.88 | 67.74 | 65.46 | 67.45 | 1,533,182 | +2.09(+3.20%) |
Aug 22, 2024 | 66.14 | 66.59 | 65.15 | 65.36 | 979,356 | -0.59(-0.89%) |
Aug 21, 2024 | 65.37 | 66.51 | 65.28 | 65.95 | 1,912,554 | +0.58(+0.89%) |
Aug 20, 2024 | 65.90 | 66.55 | 65.06 | 65.37 | 1,524,833 | -0.54(-0.82%) |
Aug 19, 2024 | 66.38 | 66.82 | 65.08 | 65.91 | 1,113,753 | -0.27(-0.41%) |
Aug 16, 2024 | 66.83 | 67.36 | 65.45 | 66.18 | 1,607,471 | -0.74(-1.11%) |
Aug 15, 2024 | 65.84 | 67.23 | 65.43 | 66.92 | 2,348,749 | +2.39(+3.70%) |
Aug 14, 2024 | 63.71 | 64.68 | 63.28 | 64.53 | 1,617,422 | +1.07(+1.69%) |
Aug 13, 2024 | 63.75 | 64.05 | 62.34 | 63.46 | 2,123,872 | +0.72(+1.15%) |
Aug 12, 2024 | 63.60 | 64.38 | 62.58 | 62.74 | 2,455,846 | -0.98(-1.54%) |
Aug 09, 2024 | 62.57 | 63.77 | 62.12 | 63.72 | 1,677,437 | +0.94(+1.50%) |
Aug 08, 2024 | 61.91 | 63.13 | 61.15 | 62.78 | 1,649,070 | +2.06(+3.39%) |
Aug 07, 2024 | 62.09 | 62.63 | 59.86 | 60.72 | 3,409,173 | -0.28(-0.46%) |
Aug 06, 2024 | 56.45 | 61.66 | 56.44 | 61.00 | 6,171,537 | -1.58(-2.52%) |
Aug 05, 2024 | 60.48 | 63.58 | 60.07 | 62.58 | 3,988,380 | -1.82(-2.83%) |
Aug 02, 2024 | 66.50 | 66.50 | 63.32 | 64.40 | 3,202,401 | -5.04(-7.26%) |
|