Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 73.99 | 73.99 | 72.60 | 72.60 | 36,141 | -1.60(-2.16%) |
Oct 14, 2024 | 73.72 | 74.57 | 73.63 | 74.20 | 27,604 | -1.11(-1.47%) |
Oct 11, 2024 | 75.43 | 75.94 | 74.53 | 75.31 | 23,051 | +0.46(+0.61%) |
Oct 10, 2024 | 74.25 | 75.33 | 74.25 | 74.85 | 15,880 | +1.13(+1.53%) |
Oct 09, 2024 | 73.35 | 73.94 | 73.15 | 73.72 | 129,452 | +1.72(+2.39%) |
Oct 08, 2024 | 71.94 | 72.85 | 71.30 | 72.00 | 90,101 | -4.89(-6.36%) |
Oct 07, 2024 | 76.39 | 77.10 | 74.45 | 76.89 | 16,001 | -1.12(-1.44%) |
Oct 04, 2024 | 77.67 | 78.01 | 77.62 | 78.01 | 13,472 | +1.33(+1.73%) |
Oct 03, 2024 | 76.77 | 77.37 | 76.61 | 76.68 | 14,392 | -1.69(-2.16%) |
Oct 02, 2024 | 78.85 | 78.85 | 77.39 | 78.37 | 68,784 | +1.44(+1.87%) |
Oct 01, 2024 | 75.73 | 77.16 | 75.59 | 76.93 | 19,922 | +1.63(+2.16%) |
Sep 30, 2024 | 75.77 | 76.38 | 74.11 | 75.30 | 171,381 | -3.19(-4.06%) |
Sep 27, 2024 | 76.44 | 78.49 | 75.80 | 78.49 | 326,008 | +0.96(+1.24%) |
Sep 26, 2024 | 76.00 | 77.84 | 76.00 | 77.53 | 375,356 | +3.98(+5.41%) |
Sep 25, 2024 | 73.68 | 74.23 | 73.55 | 73.55 | 48,518 | -0.99(-1.33%) |
Sep 24, 2024 | 73.30 | 74.54 | 70.47 | 74.54 | 95,977 | +0.44(+0.59%) |
Sep 23, 2024 | 73.83 | 74.24 | 73.81 | 74.10 | 13,455 | -0.25(-0.34%) |
Sep 20, 2024 | 74.22 | 74.68 | 74.00 | 74.35 | 35,241 | +2.30(+3.19%) |
Sep 19, 2024 | 71.16 | 72.05 | 71.16 | 72.05 | 32,940 | +2.31(+3.31%) |
Sep 18, 2024 | 69.00 | 70.05 | 69.00 | 69.74 | 32,317 | +0.14(+0.20%) |
Sep 17, 2024 | 69.70 | 70.00 | 69.55 | 69.60 | 11,708 | -0.31(-0.44%) |
Sep 16, 2024 | 70.00 | 70.00 | 69.78 | 69.91 | 29,060 | +2.62(+3.89%) |
Sep 13, 2024 | 67.19 | 67.33 | 67.11 | 67.29 | 33,877 | +0.21(+0.31%) |
Sep 12, 2024 | 66.65 | 67.08 | 66.53 | 67.08 | 30,471 | +0.36(+0.54%) |
Sep 11, 2024 | 65.75 | 66.89 | 65.24 | 66.72 | 22,218 | +0.09(+0.14%) |
Sep 10, 2024 | 66.77 | 66.90 | 66.29 | 66.63 | 16,402 | +0.33(+0.50%) |
Sep 09, 2024 | 67.40 | 67.40 | 66.09 | 66.30 | 23,728 | +1.32(+2.03%) |
Sep 06, 2024 | 65.84 | 65.84 | 64.97 | 64.98 | 25,223 | -0.92(-1.40%) |
Sep 05, 2024 | 66.19 | 66.52 | 65.75 | 65.90 | 39,186 | -0.19(-0.29%) |
Sep 04, 2024 | 66.26 | 66.49 | 66.09 | 66.09 | 9,735 | -1.15(-1.71%) |
Sep 03, 2024 | 67.22 | 67.55 | 67.16 | 67.24 | 12,926 | +0.07(+0.10%) |
Aug 30, 2024 | 68.53 | 69.00 | 67.17 | 67.17 | 22,528 | -0.87(-1.28%) |
Aug 29, 2024 | 67.93 | 68.15 | 67.70 | 68.04 | 16,629 | +0.72(+1.07%) |
Aug 28, 2024 | 67.79 | 67.79 | 67.14 | 67.32 | 91,415 | -0.48(-0.71%) |
Aug 27, 2024 | 66.31 | 68.30 | 66.31 | 67.80 | 11,039 | +0.27(+0.40%) |
Aug 26, 2024 | 67.59 | 67.61 | 67.38 | 67.53 | 19,262 | -0.57(-0.84%) |
Aug 23, 2024 | 67.50 | 68.22 | 67.19 | 68.10 | 20,394 | +0.48(+0.71%) |
Aug 22, 2024 | 67.58 | 67.85 | 67.45 | 67.62 | 13,677 | +0.54(+0.81%) |
Aug 21, 2024 | 67.52 | 67.62 | 67.01 | 67.08 | 49,323 | +1.08(+1.64%) |
Aug 20, 2024 | 67.96 | 67.96 | 65.75 | 66.00 | 12,887 | -0.74(-1.11%) |
Aug 19, 2024 | 67.99 | 67.99 | 66.66 | 66.74 | 27,444 | -0.07(-0.11%) |
Aug 16, 2024 | 66.34 | 66.87 | 66.02 | 66.81 | 42,598 | +2.24(+3.47%) |
Aug 15, 2024 | 64.35 | 64.57 | 64.26 | 64.57 | 23,271 | +2.07(+3.31%) |
Aug 14, 2024 | 62.99 | 62.99 | 62.25 | 62.50 | 18,066 | -0.95(-1.50%) |
Aug 13, 2024 | 64.11 | 64.11 | 62.90 | 63.45 | 31,194 | +1.31(+2.11%) |
Aug 12, 2024 | 63.47 | 63.47 | 61.85 | 62.14 | 31,841 | +0.01(+0.02%) |
Aug 09, 2024 | 60.53 | 62.32 | 60.53 | 62.13 | 27,384 | -1.43(-2.25%) |
Aug 08, 2024 | 63.21 | 63.56 | 62.80 | 63.56 | 55,347 | +3.23(+5.35%) |
Aug 07, 2024 | 61.76 | 62.27 | 60.33 | 60.33 | 57,198 | -0.15(-0.25%) |
Aug 06, 2024 | 58.90 | 61.40 | 58.85 | 60.48 | 64,356 | +0.13(+0.22%) |
Aug 05, 2024 | 59.77 | 60.65 | 57.28 | 60.35 | 50,450 | -2.15(-3.44%) |
Aug 02, 2024 | 61.76 | 62.72 | 61.75 | 62.50 | 25,443 | -1.69(-2.63%) |