Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 71.01 | 71.53 | 70.69 | 71.29 | 1,706,878 | +0.28(+0.39%) |
Oct 17, 2024 | 70.99 | 71.30 | 70.78 | 71.01 | 1,344,810 | -0.16(-0.22%) |
Oct 16, 2024 | 70.35 | 71.32 | 70.27 | 71.17 | 1,738,986 | +0.87(+1.24%) |
Oct 15, 2024 | 70.49 | 71.21 | 70.17 | 70.30 | 1,648,051 | +0.43(+0.62%) |
Oct 14, 2024 | 69.47 | 69.99 | 69.27 | 69.87 | 1,329,666 | +0.53(+0.76%) |
Oct 11, 2024 | 69.39 | 69.66 | 68.99 | 69.34 | 2,277,603 | +0.20(+0.29%) |
Oct 10, 2024 | 69.71 | 70.07 | 68.96 | 69.14 | 1,487,818 | -0.48(-0.69%) |
Oct 09, 2024 | 69.79 | 70.23 | 69.36 | 69.62 | 1,364,780 | -0.35(-0.50%) |
Oct 08, 2024 | 70.31 | 70.43 | 69.88 | 69.97 | 1,591,624 | +0.20(+0.29%) |
Oct 07, 2024 | 71.09 | 71.09 | 69.67 | 69.77 | 3,017,319 | -1.45(-2.04%) |
Oct 04, 2024 | 70.55 | 71.30 | 70.08 | 71.22 | 2,218,453 | +0.08(+0.11%) |
Oct 03, 2024 | 71.22 | 71.57 | 70.89 | 71.14 | 1,284,152 | -0.11(-0.15%) |
Oct 02, 2024 | 70.45 | 71.31 | 70.31 | 71.25 | 3,910,937 | +0.20(+0.28%) |
Oct 01, 2024 | 70.59 | 71.48 | 70.30 | 71.05 | 1,993,340 | +0.42(+0.59%) |
Sep 30, 2024 | 70.81 | 70.81 | 70.10 | 70.63 | 2,546,631 | +0.20(+0.28%) |
Sep 27, 2024 | 70.05 | 71.02 | 70.05 | 70.43 | 1,508,730 | +0.48(+0.69%) |
Sep 26, 2024 | 69.62 | 70.39 | 69.53 | 69.95 | 1,467,060 | +0.12(+0.17%) |
Sep 25, 2024 | 70.40 | 70.48 | 69.36 | 69.83 | 1,828,952 | -0.25(-0.36%) |
Sep 24, 2024 | 69.70 | 70.95 | 69.70 | 70.08 | 2,502,996 | -0.21(-0.30%) |
Sep 23, 2024 | 70.26 | 70.53 | 69.73 | 70.29 | 2,406,525 | +0.45(+0.64%) |
Sep 20, 2024 | 69.36 | 69.96 | 69.15 | 69.84 | 4,018,857 | +0.61(+0.88%) |
Sep 19, 2024 | 69.54 | 69.68 | 68.83 | 69.23 | 2,268,857 | -0.77(-1.10%) |
Sep 18, 2024 | 70.21 | 70.53 | 69.35 | 70.00 | 1,506,225 | -0.26(-0.37%) |
Sep 17, 2024 | 70.27 | 70.74 | 70.20 | 70.26 | 2,166,480 | -0.22(-0.31%) |
Sep 16, 2024 | 70.48 | 70.64 | 70.09 | 70.48 | 4,142,242 | +0.39(+0.56%) |
Sep 13, 2024 | 69.41 | 70.12 | 69.32 | 70.09 | 1,304,671 | +0.78(+1.13%) |
Sep 12, 2024 | 69.23 | 69.58 | 68.94 | 69.31 | 1,714,019 | +0.08(+0.12%) |
Sep 11, 2024 | 69.32 | 69.39 | 68.60 | 69.23 | 2,272,757 | -0.28(-0.40%) |
Sep 10, 2024 | 69.18 | 69.69 | 69.09 | 69.51 | 2,632,410 | +0.39(+0.56%) |
Sep 09, 2024 | 68.00 | 69.24 | 67.85 | 69.12 | 2,936,297 | +1.11(+1.63%) |
Sep 06, 2024 | 68.49 | 68.78 | 67.96 | 68.01 | 1,748,115 | -0.30(-0.44%) |
Sep 05, 2024 | 69.64 | 69.66 | 67.62 | 68.31 | 4,366,482 | -0.85(-1.23%) |
Sep 04, 2024 | 68.97 | 69.57 | 68.71 | 69.16 | 1,603,299 | +0.48(+0.70%) |
Sep 03, 2024 | 67.94 | 69.10 | 67.77 | 68.68 | 2,004,607 | +0.82(+1.21%) |
Aug 30, 2024 | 67.78 | 68.06 | 67.41 | 67.86 | 1,826,692 | +0.19(+0.28%) |
Aug 29, 2024 | 67.42 | 67.69 | 66.86 | 67.67 | 1,624,962 | +0.26(+0.39%) |
Aug 28, 2024 | 67.75 | 68.08 | 67.36 | 67.41 | 1,675,900 | -0.04(-0.06%) |
Aug 27, 2024 | 67.55 | 67.67 | 67.28 | 67.45 | 1,915,849 | -0.26(-0.38%) |
Aug 26, 2024 | 67.39 | 67.97 | 67.32 | 67.71 | 1,249,061 | +0.59(+0.88%) |
Aug 23, 2024 | 67.42 | 67.46 | 67.00 | 67.12 | 2,165,966 | -0.14(-0.21%) |
Aug 22, 2024 | 66.93 | 67.33 | 66.87 | 67.26 | 1,003,870 | +0.26(+0.39%) |
Aug 21, 2024 | 66.73 | 67.21 | 66.61 | 67.00 | 1,035,510 | +0.27(+0.40%) |
Aug 20, 2024 | 66.70 | 67.10 | 66.47 | 66.73 | 1,310,807 | +0.20(+0.30%) |
Aug 19, 2024 | 66.40 | 66.73 | 66.40 | 66.53 | 1,354,325 | +0.08(+0.12%) |
Aug 16, 2024 | 66.10 | 66.90 | 65.92 | 66.45 | 2,009,840 | +0.49(+0.74%) |
Aug 15, 2024 | 65.85 | 66.36 | 65.57 | 65.96 | 1,925,579 | -0.36(-0.54%) |
Aug 14, 2024 | 65.88 | 66.56 | 65.69 | 66.32 | 1,410,194 | +0.27(+0.41%) |
Aug 13, 2024 | 65.96 | 66.19 | 65.58 | 66.05 | 1,689,436 | +0.27(+0.41%) |
Aug 12, 2024 | 65.33 | 65.89 | 65.24 | 65.78 | 1,902,777 | +0.38(+0.58%) |
Aug 09, 2024 | 65.28 | 65.49 | 64.21 | 65.40 | 1,343,871 | +0.19(+0.29%) |
Aug 08, 2024 | 64.97 | 65.72 | 64.89 | 65.21 | 1,410,848 | -0.35(-0.53%) |
Aug 07, 2024 | 65.03 | 65.89 | 64.66 | 65.56 | 1,984,542 | +0.66(+1.02%) |
Aug 06, 2024 | 64.58 | 65.60 | 64.28 | 64.90 | 1,788,610 | +0.40(+0.62%) |
Aug 05, 2024 | 66.25 | 66.76 | 64.42 | 64.50 | 2,244,279 | -1.62(-2.45%) |
Aug 02, 2024 | 66.27 | 67.77 | 65.48 | 66.12 | 5,168,676 | +0.27(+0.40%) |