Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 72.96 | 73.00 | 71.88 | 72.55 | 128,687 | +0.01(+0.01%) |
Oct 17, 2024 | 73.52 | 73.78 | 72.17 | 72.54 | 89,968 | -1.24(-1.68%) |
Oct 16, 2024 | 74.68 | 74.73 | 73.27 | 73.78 | 192,655 | -0.13(-0.18%) |
Oct 15, 2024 | 74.72 | 75.15 | 73.90 | 73.91 | 164,427 | -0.62(-0.83%) |
Oct 14, 2024 | 75.44 | 75.44 | 74.53 | 74.53 | 80,552 | -0.78(-1.04%) |
Oct 11, 2024 | 74.89 | 76.18 | 74.89 | 75.31 | 85,173 | +0.74(+0.99%) |
Oct 10, 2024 | 76.00 | 76.50 | 74.39 | 74.57 | 146,991 | -1.71(-2.24%) |
Oct 09, 2024 | 75.52 | 76.67 | 75.21 | 76.28 | 104,606 | +0.54(+0.71%) |
Oct 08, 2024 | 76.69 | 77.09 | 75.74 | 75.74 | 137,768 | -1.36(-1.76%) |
Oct 07, 2024 | 77.43 | 77.56 | 76.63 | 77.10 | 198,551 | -0.32(-0.41%) |
Oct 04, 2024 | 77.76 | 77.76 | 76.45 | 77.42 | 119,482 | +0.42(+0.55%) |
Oct 03, 2024 | 77.90 | 77.90 | 76.51 | 77.00 | 108,856 | -1.40(-1.79%) |
Oct 02, 2024 | 78.02 | 78.86 | 77.37 | 78.40 | 173,673 | +0.31(+0.40%) |
Oct 01, 2024 | 77.28 | 79.03 | 76.53 | 78.09 | 161,538 | +0.61(+0.79%) |
Sep 30, 2024 | 77.88 | 78.33 | 77.43 | 77.48 | 93,893 | -0.40(-0.51%) |
Sep 27, 2024 | 77.03 | 78.24 | 76.90 | 77.88 | 147,324 | +1.14(+1.49%) |
Sep 26, 2024 | 77.85 | 78.94 | 76.29 | 76.74 | 203,956 | -0.75(-0.97%) |
Sep 25, 2024 | 77.00 | 77.81 | 76.45 | 77.49 | 129,905 | +0.66(+0.86%) |
Sep 24, 2024 | 74.34 | 76.86 | 74.34 | 76.83 | 142,795 | +2.39(+3.21%) |
Sep 23, 2024 | 74.67 | 75.37 | 74.02 | 74.44 | 51,687 | -0.18(-0.24%) |
Sep 20, 2024 | 74.51 | 74.90 | 73.38 | 74.62 | 126,847 | -0.38(-0.51%) |
Sep 19, 2024 | 73.78 | 75.16 | 73.73 | 75.00 | 84,424 | +2.28(+3.14%) |
Sep 18, 2024 | 73.34 | 74.33 | 72.21 | 72.72 | 60,689 | -0.76(-1.03%) |
Sep 17, 2024 | 73.43 | 74.15 | 73.06 | 73.48 | 56,338 | +0.44(+0.60%) |
Sep 16, 2024 | 72.00 | 73.75 | 72.00 | 73.04 | 62,300 | +1.23(+1.71%) |
Sep 13, 2024 | 70.87 | 72.07 | 70.87 | 71.81 | 42,272 | +1.60(+2.28%) |
Sep 12, 2024 | 70.54 | 70.54 | 69.66 | 70.21 | 47,184 | +0.22(+0.31%) |
Sep 11, 2024 | 69.39 | 70.07 | 67.49 | 69.99 | 53,685 | +0.50(+0.72%) |
Sep 10, 2024 | 69.05 | 69.53 | 68.37 | 69.49 | 71,433 | +0.36(+0.52%) |
Sep 09, 2024 | 69.94 | 70.37 | 69.02 | 69.13 | 71,594 | -0.74(-1.06%) |
Sep 06, 2024 | 70.97 | 71.07 | 69.51 | 69.87 | 61,888 | -0.76(-1.08%) |
Sep 05, 2024 | 70.53 | 71.10 | 69.68 | 70.63 | 64,515 | +0.10(+0.14%) |
Sep 04, 2024 | 69.94 | 70.86 | 69.92 | 70.53 | 40,107 | +0.60(+0.86%) |
Sep 03, 2024 | 70.28 | 70.57 | 69.69 | 69.93 | 92,867 | -1.09(-1.53%) |
Aug 30, 2024 | 70.24 | 71.17 | 70.10 | 71.02 | 69,939 | +0.75(+1.07%) |
Aug 29, 2024 | 70.45 | 70.94 | 69.84 | 70.27 | 82,578 | -0.20(-0.28%) |
Aug 28, 2024 | 69.97 | 70.84 | 69.97 | 70.47 | 69,191 | -0.11(-0.16%) |
Aug 27, 2024 | 70.22 | 71.44 | 70.20 | 70.58 | 86,276 | +0.32(+0.46%) |
Aug 26, 2024 | 70.98 | 70.99 | 70.25 | 70.26 | 69,980 | -0.41(-0.58%) |
Aug 23, 2024 | 69.95 | 71.42 | 69.80 | 70.67 | 56,520 | +1.15(+1.65%) |
Aug 22, 2024 | 69.70 | 69.89 | 68.43 | 69.52 | 107,745 | -0.18(-0.26%) |
Aug 21, 2024 | 70.36 | 70.92 | 69.68 | 69.70 | 84,157 | +0.15(+0.22%) |
Aug 20, 2024 | 69.47 | 70.01 | 69.29 | 69.55 | 78,350 | -0.01(-0.01%) |
Aug 19, 2024 | 68.36 | 69.56 | 68.36 | 69.56 | 125,400 | +0.89(+1.30%) |
Aug 16, 2024 | 68.99 | 69.25 | 67.45 | 68.67 | 120,198 | -0.26(-0.38%) |
Aug 15, 2024 | 68.29 | 69.18 | 68.29 | 68.93 | 85,683 | +1.85(+2.76%) |
Aug 14, 2024 | 67.01 | 67.33 | 66.47 | 67.08 | 67,404 | -0.01(-0.01%) |
Aug 13, 2024 | 67.33 | 67.65 | 66.39 | 67.09 | 73,916 | -0.34(-0.50%) |
Aug 12, 2024 | 68.29 | 68.50 | 66.78 | 67.43 | 61,552 | -1.22(-1.78%) |
Aug 09, 2024 | 67.32 | 68.65 | 66.64 | 68.65 | 78,215 | +1.08(+1.60%) |
Aug 08, 2024 | 63.20 | 67.72 | 63.20 | 67.57 | 198,341 | +4.30(+6.80%) |
Aug 07, 2024 | 66.13 | 66.41 | 63.26 | 63.27 | 67,760 | -1.82(-2.80%) |
Aug 06, 2024 | 64.69 | 66.24 | 64.15 | 65.09 | 63,893 | +0.67(+1.04%) |
Aug 05, 2024 | 62.67 | 65.06 | 61.55 | 64.42 | 83,574 | -0.50(-0.77%) |
Aug 02, 2024 | 63.85 | 65.23 | 63.65 | 64.92 | 51,370 | -0.63(-0.96%) |