Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 69.50 | 69.69 | 69.49 | 69.66 | 5,529 | +0.00(+0.00%) |
Oct 01, 2024 | 70.19 | 70.19 | 69.57 | 69.66 | 3,913 | -0.64(-0.91%) |
Sep 30, 2024 | 69.84 | 70.30 | 69.84 | 70.30 | 1,844 | +0.23(+0.33%) |
Sep 27, 2024 | 70.31 | 70.41 | 70.06 | 70.07 | 4,632 | -0.19(-0.27%) |
Sep 26, 2024 | 70.31 | 70.31 | 70.10 | 70.26 | 11,806 | +0.45(+0.64%) |
Sep 25, 2024 | 69.89 | 70.13 | 69.78 | 69.81 | 25,106 | -0.12(-0.16%) |
Sep 24, 2024 | 69.58 | 69.99 | 69.52 | 69.93 | 15,644 | +0.09(+0.12%) |
Sep 23, 2024 | 69.70 | 69.85 | 69.70 | 69.84 | 14,148 | +0.01(+0.02%) |
Sep 20, 2024 | 69.86 | 69.87 | 69.49 | 69.83 | 567,923 | -0.28(-0.40%) |
Sep 19, 2024 | 70.04 | 70.33 | 70.04 | 70.10 | 3,256 | +1.08(+1.57%) |
Sep 18, 2024 | 69.17 | 69.43 | 68.95 | 69.02 | 6,217 | -0.15(-0.21%) |
Sep 17, 2024 | 69.46 | 69.48 | 69.08 | 69.17 | 2,159 | -0.01(-0.01%) |
Sep 16, 2024 | 68.87 | 69.18 | 68.87 | 69.18 | 10,311 | +0.14(+0.20%) |
Sep 13, 2024 | 68.93 | 69.11 | 68.90 | 69.04 | 9,264 | +0.43(+0.63%) |
Sep 12, 2024 | 68.19 | 68.63 | 68.08 | 68.60 | 3,695 | +0.43(+0.63%) |
Sep 11, 2024 | 66.87 | 68.18 | 66.43 | 68.18 | 13,343 | +0.79(+1.17%) |
Sep 10, 2024 | 67.26 | 67.39 | 66.82 | 67.39 | 8,117 | +0.35(+0.52%) |
Sep 09, 2024 | 66.99 | 67.04 | 66.58 | 67.04 | 4,087 | +0.74(+1.12%) |
Sep 06, 2024 | 67.19 | 67.23 | 66.30 | 66.30 | 12,105 | -1.07(-1.59%) |
Sep 05, 2024 | 67.29 | 67.44 | 67.21 | 67.37 | 5,369 | -0.28(-0.41%) |
Sep 04, 2024 | 67.53 | 67.89 | 67.43 | 67.65 | 7,300 | -0.06(-0.09%) |
Sep 03, 2024 | 68.32 | 68.37 | 67.71 | 67.71 | 5,177 | -1.57(-2.27%) |
Aug 30, 2024 | 68.95 | 69.28 | 68.53 | 69.28 | 3,906 | +0.66(+0.96%) |
Aug 29, 2024 | 69.02 | 69.23 | 68.60 | 68.62 | 3,274 | -0.08(-0.12%) |
Aug 28, 2024 | 68.96 | 68.96 | 68.28 | 68.70 | 7,069 | -0.33(-0.48%) |
Aug 27, 2024 | 69.14 | 69.14 | 69.02 | 69.03 | 1,874 | +0.04(+0.06%) |
Aug 26, 2024 | 69.13 | 69.14 | 68.87 | 68.99 | 7,546 | -0.24(-0.34%) |
Aug 23, 2024 | 69.08 | 69.29 | 68.74 | 69.23 | 12,588 | +0.87(+1.27%) |
Aug 22, 2024 | 69.02 | 69.02 | 68.36 | 68.36 | 2,584 | -0.69(-1.00%) |
Aug 21, 2024 | 69.07 | 69.07 | 68.89 | 69.05 | 3,263 | +0.28(+0.41%) |
Aug 20, 2024 | 68.76 | 68.85 | 68.61 | 68.77 | 14,861 | -0.01(-0.02%) |
Aug 19, 2024 | 68.39 | 68.78 | 68.37 | 68.78 | 8,253 | +0.62(+0.91%) |
Aug 16, 2024 | 67.78 | 68.22 | 67.78 | 68.16 | 2,978 | +0.10(+0.15%) |
Aug 15, 2024 | 67.75 | 68.06 | 67.62 | 68.06 | 7,292 | +1.10(+1.64%) |
Aug 14, 2024 | 66.70 | 66.96 | 66.57 | 66.96 | 9,729 | +0.28(+0.42%) |
Aug 13, 2024 | 66.15 | 66.68 | 66.03 | 66.68 | 3,174 | +1.19(+1.81%) |
Aug 12, 2024 | 65.64 | 65.91 | 65.43 | 65.49 | 6,572 | -0.11(-0.16%) |
Aug 09, 2024 | 65.29 | 65.72 | 65.29 | 65.60 | 3,758 | +0.23(+0.35%) |
Aug 08, 2024 | 64.92 | 65.37 | 64.92 | 65.37 | 12,014 | +1.58(+2.48%) |
Aug 07, 2024 | 65.38 | 65.38 | 63.79 | 63.79 | 6,341 | -0.55(-0.85%) |
Aug 06, 2024 | 64.19 | 65.07 | 64.19 | 64.34 | 5,280 | +0.70(+1.10%) |
Aug 05, 2024 | 62.70 | 64.03 | 62.70 | 63.64 | 3,294 | -1.94(-2.96%) |
Aug 02, 2024 | 65.33 | 65.59 | 65.18 | 65.58 | 2,674 | -1.22(-1.83%) |