Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 74.10 | 74.35 | 72.66 | 74.35 | 27,709 | +0.15(+0.20%) |
Oct 15, 2024 | 76.30 | 76.30 | 73.25 | 74.20 | 35,314 | -2.80(-3.63%) |
Oct 14, 2024 | 77.28 | 77.88 | 76.24 | 77.00 | 12,571 | +0.91(+1.20%) |
Oct 11, 2024 | 75.53 | 76.48 | 75.53 | 76.09 | 8,973 | -0.02(-0.03%) |
Oct 10, 2024 | 74.72 | 76.26 | 74.72 | 76.11 | 12,780 | +1.13(+1.51%) |
Oct 09, 2024 | 73.55 | 75.13 | 73.38 | 74.98 | 9,609 | +1.38(+1.88%) |
Oct 08, 2024 | 72.24 | 73.88 | 72.19 | 73.60 | 8,543 | +2.74(+3.87%) |
Oct 07, 2024 | 72.20 | 72.78 | 70.61 | 70.86 | 5,742 | -2.03(-2.79%) |
Oct 04, 2024 | 72.25 | 72.89 | 71.13 | 72.89 | 9,966 | +2.51(+3.56%) |
Oct 03, 2024 | 69.29 | 70.79 | 69.01 | 70.38 | 16,321 | +0.59(+0.84%) |
Oct 02, 2024 | 69.37 | 70.15 | 68.36 | 69.79 | 8,185 | +0.78(+1.13%) |
Oct 01, 2024 | 71.26 | 71.26 | 68.19 | 69.02 | 16,240 | -2.09(-2.95%) |
Sep 30, 2024 | 70.27 | 71.35 | 70.02 | 71.11 | 10,738 | +0.38(+0.53%) |
Sep 27, 2024 | 71.83 | 71.83 | 70.53 | 70.73 | 13,403 | -1.06(-1.47%) |
Sep 26, 2024 | 73.56 | 73.56 | 70.59 | 71.79 | 12,413 | -0.21(-0.29%) |
Sep 25, 2024 | 72.84 | 72.84 | 71.84 | 72.00 | 7,060 | -0.16(-0.23%) |
Sep 24, 2024 | 72.21 | 72.37 | 70.03 | 72.16 | 12,886 | +0.47(+0.66%) |
Sep 23, 2024 | 72.29 | 72.29 | 71.54 | 71.69 | 9,187 | -0.28(-0.39%) |
Sep 20, 2024 | 72.52 | 72.97 | 71.10 | 71.97 | 20,032 | -0.64(-0.87%) |
Sep 19, 2024 | 71.31 | 73.16 | 70.59 | 72.61 | 24,392 | +4.62(+6.79%) |
Sep 18, 2024 | 68.90 | 70.04 | 67.35 | 67.99 | 19,104 | -0.61(-0.89%) |
Sep 17, 2024 | 69.30 | 69.90 | 67.96 | 68.60 | 19,857 | +0.45(+0.66%) |
Sep 16, 2024 | 68.11 | 68.24 | 66.87 | 68.15 | 24,627 | -1.15(-1.66%) |
Sep 13, 2024 | 68.52 | 69.40 | 68.52 | 69.30 | 9,891 | +0.77(+1.12%) |
Sep 12, 2024 | 66.94 | 68.90 | 66.50 | 68.53 | 18,610 | +1.81(+2.71%) |
Sep 11, 2024 | 63.81 | 66.77 | 61.44 | 66.72 | 64,804 | +3.34(+5.27%) |
Sep 10, 2024 | 62.13 | 63.58 | 61.69 | 63.38 | 18,099 | +1.98(+3.22%) |
Sep 09, 2024 | 61.25 | 61.88 | 60.01 | 61.40 | 20,814 | +1.54(+2.58%) |
Sep 06, 2024 | 65.09 | 65.13 | 59.84 | 59.86 | 29,355 | -5.40(-8.28%) |
Sep 05, 2024 | 63.74 | 66.76 | 63.74 | 65.26 | 24,140 | +1.59(+2.50%) |
Sep 04, 2024 | 62.45 | 64.36 | 62.45 | 63.67 | 7,264 | +0.25(+0.39%) |
Sep 03, 2024 | 67.35 | 67.35 | 62.67 | 63.42 | 33,867 | -4.77(-7.00%) |
Aug 30, 2024 | 67.21 | 68.19 | 66.10 | 68.19 | 18,270 | +2.02(+3.05%) |
Aug 29, 2024 | 67.00 | 69.43 | 66.12 | 66.17 | 19,529 | +0.08(+0.12%) |
Aug 28, 2024 | 68.18 | 68.18 | 65.02 | 66.09 | 21,347 | -1.93(-2.84%) |
Aug 27, 2024 | 67.88 | 69.03 | 67.36 | 68.02 | 8,251 | -0.65(-0.95%) |
Aug 26, 2024 | 69.91 | 69.97 | 67.73 | 68.67 | 14,705 | -1.37(-1.96%) |
Aug 23, 2024 | 69.62 | 71.00 | 69.13 | 70.04 | 16,251 | +2.02(+2.98%) |
Aug 22, 2024 | 72.96 | 72.96 | 68.00 | 68.02 | 46,411 | -5.30(-7.23%) |
Aug 21, 2024 | 72.62 | 73.60 | 72.41 | 73.31 | 10,856 | +0.71(+0.98%) |
Aug 20, 2024 | 72.57 | 74.11 | 72.09 | 72.60 | 17,227 | +0.01(+0.01%) |
Aug 19, 2024 | 70.81 | 72.59 | 70.81 | 72.59 | 41,789 | +2.15(+3.05%) |
Aug 16, 2024 | 69.13 | 70.73 | 69.13 | 70.44 | 20,605 | +0.77(+1.11%) |
Aug 15, 2024 | 67.80 | 70.00 | 67.70 | 69.67 | 24,500 | +3.05(+4.58%) |
Aug 14, 2024 | 67.18 | 67.25 | 65.61 | 66.62 | 17,291 | +0.05(+0.07%) |
Aug 13, 2024 | 64.11 | 66.66 | 64.03 | 66.57 | 15,680 | +3.97(+6.34%) |
Aug 12, 2024 | 63.04 | 63.29 | 62.26 | 62.60 | 18,353 | +0.48(+0.77%) |
Aug 09, 2024 | 60.66 | 62.74 | 60.66 | 62.12 | 10,231 | +0.88(+1.45%) |
Aug 08, 2024 | 59.84 | 61.79 | 58.31 | 61.23 | 18,483 | +4.23(+7.43%) |
Aug 07, 2024 | 61.14 | 61.78 | 57.00 | 57.00 | 18,654 | -2.24(-3.78%) |
Aug 06, 2024 | 58.06 | 60.95 | 57.63 | 59.24 | 27,348 | +2.38(+4.19%) |
Aug 05, 2024 | 51.88 | 59.34 | 51.78 | 56.86 | 70,570 | -6.02(-9.57%) |
Aug 02, 2024 | 62.72 | 64.00 | 60.56 | 62.88 | 69,635 | -3.30(-4.99%) |
|