Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 73.01 | 73.89 | 73.00 | 73.83 | 5,673,460 | +0.97(+1.33%) |
Oct 15, 2024 | 72.35 | 72.88 | 72.06 | 72.86 | 7,202,776 | +0.68(+0.94%) |
Oct 11, 2024 | 72.18 | 0 | +0.67(+0.94%) | |||
Oct 10, 2024 | 70.91 | 71.53 | 70.66 | 71.51 | 4,692,735 | +0.41(+0.58%) |
Oct 09, 2024 | 71.25 | 71.47 | 71.04 | 71.10 | 4,117,326 | -0.40(-0.56%) |
Oct 08, 2024 | 71.89 | 72.05 | 71.30 | 71.50 | 4,185,222 | -0.38(-0.53%) |
Oct 07, 2024 | 71.56 | 72.13 | 71.46 | 71.88 | 4,529,150 | -0.13(-0.18%) |
Oct 04, 2024 | 71.86 | 72.42 | 71.71 | 72.01 | 9,971,605 | +0.51(+0.71%) |
Oct 03, 2024 | 71.46 | 71.62 | 71.19 | 71.50 | 7,844,363 | -0.31(-0.43%) |
Oct 02, 2024 | 72.23 | 72.29 | 71.62 | 71.81 | 5,898,670 | -1.72(-2.34%) |
Oct 01, 2024 | 73.37 | 73.84 | 73.07 | 73.53 | 8,875,898 | -0.16(-0.22%) |
Sep 30, 2024 | 73.57 | 73.84 | 73.18 | 73.69 | 7,006,803 | +0.15(+0.20%) |
Sep 27, 2024 | 73.75 | 74.24 | 73.51 | 73.54 | 18,511,972 | -0.28(-0.38%) |
Sep 26, 2024 | 73.33 | 74.25 | 73.18 | 73.82 | 4,665,373 | +1.12(+1.54%) |
Sep 25, 2024 | 72.90 | 73.02 | 72.60 | 72.70 | 3,081,970 | -0.20(-0.27%) |
Sep 24, 2024 | 73.01 | 73.06 | 72.71 | 72.90 | 4,641,908 | +0.04(+0.05%) |
Sep 23, 2024 | 73.60 | 73.65 | 72.52 | 72.86 | 4,193,658 | -0.49(-0.67%) |
Sep 20, 2024 | 72.38 | 73.53 | 72.15 | 73.35 | 11,211,237 | +1.34(+1.86%) |
Sep 19, 2024 | 72.00 | 72.38 | 71.78 | 72.01 | 6,434,609 | +0.55(+0.77%) |
Sep 18, 2024 | 71.40 | 71.69 | 71.06 | 71.46 | 3,512,215 | -0.03(-0.04%) |
Sep 17, 2024 | 71.70 | 72.01 | 71.41 | 71.49 | 10,886,090 | -0.04(-0.06%) |
Sep 16, 2024 | 70.80 | 71.65 | 70.75 | 71.53 | 3,248,243 | +0.81(+1.15%) |
Sep 13, 2024 | 70.23 | 70.82 | 70.15 | 70.72 | 4,275,522 | +0.48(+0.68%) |
Sep 12, 2024 | 70.28 | 70.55 | 69.82 | 70.24 | 4,016,046 | +0.02(+0.03%) |
Sep 11, 2024 | 69.78 | 70.28 | 69.39 | 70.22 | 3,356,862 | +0.24(+0.34%) |
Sep 10, 2024 | 69.60 | 70.00 | 69.24 | 69.98 | 6,088,047 | +0.41(+0.59%) |
Sep 09, 2024 | 68.95 | 69.63 | 68.81 | 69.57 | 5,674,080 | +1.06(+1.55%) |
Sep 06, 2024 | 68.73 | 69.07 | 67.97 | 68.51 | 3,184,342 | +0.09(+0.13%) |
Sep 05, 2024 | 68.68 | 69.17 | 68.14 | 68.42 | 2,532,206 | -0.27(-0.39%) |
Sep 04, 2024 | 67.60 | 68.88 | 67.58 | 68.69 | 4,316,179 | +0.89(+1.31%) |
Sep 03, 2024 | 67.10 | 67.84 | 66.97 | 67.80 | 3,255,491 | +0.53(+0.79%) |
Aug 30, 2024 | 67.27 | 0 | +0.87(+1.31%) | |||
Aug 29, 2024 | 66.21 | 66.61 | 66.00 | 66.40 | 3,553,871 | +0.46(+0.70%) |
Aug 28, 2024 | 67.00 | 67.25 | 65.66 | 65.94 | 2,980,077 | -1.28(-1.90%) |
Aug 27, 2024 | 65.65 | 67.37 | 65.35 | 67.22 | 4,055,815 | +1.62(+2.47%) |
Aug 26, 2024 | 65.45 | 65.75 | 65.40 | 65.60 | 1,585,656 | +0.15(+0.23%) |
Aug 23, 2024 | 64.86 | 65.60 | 64.84 | 65.45 | 2,888,566 | +0.77(+1.19%) |
Aug 22, 2024 | 64.76 | 64.93 | 64.39 | 64.68 | 1,737,773 | -0.09(-0.14%) |
Aug 21, 2024 | 64.61 | 64.91 | 64.49 | 64.77 | 1,988,486 | +0.03(+0.05%) |
Aug 20, 2024 | 64.92 | 64.98 | 64.30 | 64.74 | 2,235,591 | -0.22(-0.34%) |
Aug 19, 2024 | 64.52 | 64.99 | 64.52 | 64.96 | 2,585,980 | +0.46(+0.71%) |
Aug 16, 2024 | 63.85 | 64.50 | 63.60 | 64.50 | 1,618,593 | +0.68(+1.07%) |
Aug 15, 2024 | 63.46 | 64.03 | 63.36 | 63.82 | 2,997,072 | +0.77(+1.22%) |
Aug 14, 2024 | 62.49 | 63.14 | 62.47 | 63.05 | 2,779,707 | +0.66(+1.06%) |
Aug 13, 2024 | 61.80 | 62.42 | 61.62 | 62.39 | 3,276,375 | +0.90(+1.46%) |
Aug 12, 2024 | 63.65 | 63.73 | 60.68 | 61.49 | 6,116,550 | -2.18(-3.42%) |
Aug 09, 2024 | 63.20 | 63.78 | 63.04 | 63.67 | 1,927,851 | +0.55(+0.87%) |
Aug 08, 2024 | 62.68 | 63.15 | 62.60 | 63.12 | 2,748,927 | +0.53(+0.85%) |
Aug 07, 2024 | 63.15 | 63.15 | 62.25 | 62.59 | 3,033,693 | +0.07(+0.11%) |
Aug 06, 2024 | 62.00 | 62.73 | 61.61 | 62.52 | 7,427,594 | -0.81(-1.28%) |
Aug 02, 2024 | 63.33 | 0 | -0.49(-0.77%) |