Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 70.61 | 70.61 | 70.45 | 70.59 | 9,883 | -0.11(-0.15%) |
Oct 09, 2024 | 70.53 | 70.70 | 70.53 | 70.70 | 3,435 | +0.54(+0.78%) |
Oct 08, 2024 | 69.80 | 70.16 | 69.80 | 70.16 | 5,587 | +0.70(+1.01%) |
Oct 07, 2024 | 69.82 | 69.91 | 69.39 | 69.46 | 4,866 | -0.68(-0.97%) |
Oct 04, 2024 | 70.03 | 70.14 | 69.70 | 70.14 | 6,005 | +0.61(+0.88%) |
Oct 03, 2024 | 69.33 | 69.55 | 69.33 | 69.52 | 1,770 | -0.14(-0.19%) |
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 | +0.20(+0.29%) |
Sep 20, 2024 | 69.67 | 69.68 | 69.30 | 69.64 | 569,448 | -0.28(-0.40%) |
Sep 19, 2024 | 69.85 | 70.14 | 69.85 | 69.92 | 3,264 | +1.08(+1.57%) |
Sep 18, 2024 | 68.98 | 69.24 | 68.77 | 68.84 | 6,233 | -0.15(-0.21%) |
Sep 17, 2024 | 69.27 | 69.29 | 68.89 | 68.98 | 2,164 | -0.01(-0.01%) |
Sep 16, 2024 | 68.69 | 68.99 | 68.69 | 68.99 | 10,338 | +0.14(+0.20%) |
Sep 13, 2024 | 68.75 | 68.92 | 68.72 | 68.85 | 9,288 | +0.43(+0.63%) |
Sep 12, 2024 | 68.01 | 68.45 | 67.90 | 68.42 | 3,704 | +0.43(+0.63%) |
Sep 11, 2024 | 66.69 | 67.99 | 66.26 | 67.99 | 13,378 | +0.79(+1.17%) |
Sep 10, 2024 | 67.08 | 67.21 | 66.64 | 67.21 | 8,138 | +0.35(+0.52%) |
Sep 09, 2024 | 66.81 | 66.86 | 66.40 | 66.86 | 4,097 | +0.74(+1.12%) |
Sep 06, 2024 | 67.01 | 67.05 | 66.12 | 66.12 | 12,137 | -1.07(-1.59%) |
Sep 05, 2024 | 67.11 | 67.26 | 67.03 | 67.19 | 5,383 | -0.28(-0.41%) |
Sep 04, 2024 | 67.35 | 67.71 | 67.25 | 67.47 | 7,319 | -0.06(-0.09%) |
Sep 03, 2024 | 68.14 | 68.19 | 67.53 | 67.53 | 5,190 | -1.57(-2.27%) |
Aug 30, 2024 | 68.77 | 69.09 | 68.35 | 69.09 | 3,916 | +0.66(+0.96%) |
Aug 29, 2024 | 68.84 | 69.04 | 68.42 | 68.44 | 3,282 | -0.08(-0.12%) |
Aug 28, 2024 | 68.78 | 68.78 | 68.09 | 68.52 | 7,087 | -0.33(-0.48%) |
Aug 27, 2024 | 68.96 | 68.96 | 68.84 | 68.85 | 1,879 | +0.04(+0.06%) |
Aug 26, 2024 | 68.94 | 68.95 | 68.69 | 68.81 | 7,566 | -0.24(-0.34%) |
Aug 23, 2024 | 68.89 | 69.10 | 68.56 | 69.05 | 12,621 | +0.87(+1.27%) |
Aug 22, 2024 | 68.84 | 68.84 | 68.18 | 68.18 | 2,590 | -0.69(-1.00%) |
Aug 21, 2024 | 68.89 | 68.89 | 68.71 | 68.87 | 3,271 | +0.28(+0.41%) |
Aug 20, 2024 | 68.58 | 68.67 | 68.43 | 68.58 | 14,900 | -0.01(-0.02%) |
Aug 19, 2024 | 68.21 | 68.59 | 68.19 | 68.59 | 8,275 | +0.62(+0.90%) |
Aug 16, 2024 | 67.60 | 68.04 | 67.60 | 67.98 | 2,985 | +0.10(+0.15%) |
Aug 15, 2024 | 67.57 | 67.88 | 67.44 | 67.88 | 7,311 | +1.09(+1.64%) |
Aug 14, 2024 | 66.52 | 66.78 | 66.39 | 66.78 | 9,755 | +0.28(+0.42%) |
Aug 13, 2024 | 65.97 | 66.50 | 65.85 | 66.50 | 3,182 | +1.18(+1.81%) |
Aug 12, 2024 | 65.46 | 65.73 | 65.25 | 65.32 | 6,589 | -0.11(-0.16%) |
Aug 09, 2024 | 65.12 | 65.54 | 65.12 | 65.42 | 3,768 | +0.23(+0.35%) |
Aug 08, 2024 | 64.75 | 65.19 | 64.75 | 65.19 | 12,046 | +1.58(+2.48%) |
Aug 07, 2024 | 65.20 | 65.20 | 63.62 | 63.62 | 6,358 | -0.55(-0.85%) |
Aug 06, 2024 | 64.02 | 64.90 | 64.02 | 64.17 | 5,294 | +0.70(+1.10%) |
Aug 05, 2024 | 62.53 | 63.86 | 62.53 | 63.47 | 3,302 | -1.94(-2.96%) |
Aug 02, 2024 | 65.16 | 65.42 | 65.01 | 65.41 | 2,681 | -1.22(-1.83%) |