Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 69.50 | 69.65 | 69.35 | 69.59 | 300,810 | +0.40(+0.58%) |
Oct 17, 2024 | 69.39 | 69.39 | 69.13 | 69.19 | 423,090 | +0.01(+0.01%) |
Oct 16, 2024 | 69.13 | 69.23 | 69.05 | 69.18 | 359,905 | +0.24(+0.35%) |
Oct 15, 2024 | 69.66 | 69.70 | 68.88 | 68.94 | 546,924 | -0.98(-1.40%) |
Oct 14, 2024 | 69.59 | 69.98 | 69.52 | 69.92 | 233,566 | +0.15(+0.21%) |
Oct 11, 2024 | 69.38 | 69.85 | 69.33 | 69.77 | 293,380 | +0.33(+0.48%) |
Oct 10, 2024 | 69.28 | 69.46 | 69.04 | 69.44 | 480,789 | -0.10(-0.14%) |
Oct 09, 2024 | 69.14 | 69.57 | 69.13 | 69.54 | 642,466 | +0.08(+0.12%) |
Oct 08, 2024 | 69.49 | 69.54 | 69.27 | 69.46 | 377,702 | -0.17(-0.24%) |
Oct 07, 2024 | 69.81 | 69.89 | 69.37 | 69.63 | 441,348 | -0.43(-0.61%) |
Oct 04, 2024 | 69.69 | 70.08 | 69.64 | 70.06 | 345,532 | +0.46(+0.66%) |
Oct 03, 2024 | 69.65 | 69.76 | 69.37 | 69.60 | 502,681 | -0.61(-0.87%) |
Oct 02, 2024 | 70.20 | 70.38 | 69.94 | 70.21 | 650,675 | -0.21(-0.30%) |
Oct 01, 2024 | 70.88 | 70.88 | 70.02 | 70.42 | 567,616 | -0.41(-0.58%) |
Sep 30, 2024 | 71.05 | 71.06 | 70.43 | 70.83 | 564,621 | -0.19(-0.27%) |
Sep 27, 2024 | 71.31 | 71.53 | 70.89 | 71.02 | 745,494 | -0.41(-0.57%) |
Sep 26, 2024 | 71.23 | 71.54 | 71.02 | 71.43 | 919,035 | +1.45(+2.07%) |
Sep 25, 2024 | 70.49 | 70.52 | 69.95 | 69.98 | 618,417 | -0.39(-0.55%) |
Sep 24, 2024 | 70.14 | 70.41 | 70.02 | 70.37 | 552,737 | +0.40(+0.57%) |
Sep 23, 2024 | 69.84 | 70.05 | 69.78 | 69.97 | 322,680 | +0.31(+0.45%) |
Sep 20, 2024 | 69.97 | 69.97 | 69.43 | 69.66 | 363,225 | -0.65(-0.92%) |
Sep 19, 2024 | 70.21 | 70.43 | 69.79 | 70.31 | 400,884 | +1.36(+1.97%) |
Sep 18, 2024 | 69.25 | 69.83 | 68.84 | 68.95 | 1,007,663 | -0.23(-0.33%) |
Sep 17, 2024 | 69.48 | 69.57 | 68.97 | 69.18 | 460,643 | -0.39(-0.56%) |
Sep 16, 2024 | 69.27 | 69.58 | 69.11 | 69.57 | 1,390,375 | +0.55(+0.80%) |
Sep 13, 2024 | 68.94 | 69.27 | 68.89 | 69.02 | 524,599 | +0.18(+0.26%) |
Sep 12, 2024 | 68.21 | 68.84 | 68.03 | 68.84 | 750,528 | +0.63(+0.92%) |
Sep 11, 2024 | 67.85 | 68.25 | 67.11 | 68.21 | 1,851,658 | +0.40(+0.59%) |
Sep 10, 2024 | 67.89 | 67.89 | 67.26 | 67.81 | 333,035 | -0.26(-0.38%) |
Sep 09, 2024 | 67.91 | 68.31 | 67.89 | 68.07 | 553,697 | +0.67(+0.99%) |
Sep 06, 2024 | 68.50 | 68.66 | 67.27 | 67.40 | 364,347 | -1.22(-1.78%) |
Sep 05, 2024 | 68.72 | 68.87 | 68.38 | 68.62 | 454,719 | +0.04(+0.06%) |
Sep 04, 2024 | 68.33 | 68.89 | 68.33 | 68.58 | 673,917 | -0.16(-0.23%) |
Sep 03, 2024 | 69.57 | 69.61 | 68.61 | 68.74 | 402,990 | -1.27(-1.81%) |
Aug 30, 2024 | 70.01 | 70.12 | 69.55 | 70.01 | 607,671 | +0.25(+0.36%) |
Aug 29, 2024 | 69.89 | 70.16 | 69.69 | 69.76 | 843,098 | +0.24(+0.35%) |
Aug 28, 2024 | 69.73 | 69.85 | 69.28 | 69.52 | 503,864 | -0.35(-0.50%) |
Aug 27, 2024 | 69.69 | 69.96 | 69.63 | 69.87 | 379,932 | +0.30(+0.43%) |
Aug 26, 2024 | 69.69 | 69.80 | 69.52 | 69.57 | 346,025 | -0.25(-0.36%) |
Aug 23, 2024 | 69.10 | 69.86 | 69.02 | 69.82 | 291,799 | +1.29(+1.88%) |
Aug 22, 2024 | 69.17 | 69.17 | 68.47 | 68.53 | 316,246 | -0.42(-0.61%) |
Aug 21, 2024 | 68.77 | 69.06 | 68.63 | 68.95 | 389,256 | +0.58(+0.85%) |
Aug 20, 2024 | 68.47 | 68.59 | 68.22 | 68.37 | 521,199 | -0.16(-0.23%) |
Aug 19, 2024 | 68.10 | 68.61 | 68.10 | 68.53 | 491,803 | +0.78(+1.15%) |
Aug 16, 2024 | 67.44 | 67.81 | 67.41 | 67.75 | 823,303 | +0.35(+0.52%) |
Aug 15, 2024 | 67.11 | 67.53 | 67.10 | 67.40 | 559,145 | +0.80(+1.20%) |
Aug 14, 2024 | 66.44 | 66.62 | 66.33 | 66.60 | 604,467 | +0.25(+0.38%) |
Aug 13, 2024 | 65.67 | 66.39 | 65.67 | 66.35 | 1,147,656 | +1.11(+1.70%) |
Aug 12, 2024 | 65.25 | 65.43 | 65.06 | 65.24 | 1,036,023 | -0.02(-0.03%) |
Aug 09, 2024 | 64.88 | 65.28 | 64.71 | 65.26 | 399,806 | +0.26(+0.40%) |
Aug 08, 2024 | 64.55 | 65.07 | 64.28 | 65.00 | 1,669,167 | +1.09(+1.71%) |
Aug 07, 2024 | 64.86 | 65.00 | 63.90 | 63.91 | 833,431 | +0.22(+0.35%) |
Aug 06, 2024 | 63.02 | 64.03 | 62.89 | 63.69 | 2,533,145 | +0.23(+0.36%) |
Aug 05, 2024 | 62.52 | 63.82 | 62.39 | 63.46 | 1,329,695 | -1.41(-2.17%) |
Aug 02, 2024 | 65.08 | 65.20 | 64.35 | 64.87 | 790,817 | -1.09(-1.65%) |