Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2024 | 70.66 | 0 | -0.02(-0.03%) | |||
Oct 26, 2024 | 71.46 | 71.65 | 70.61 | 70.68 | 0 | +0.00(+0.00%) |
Oct 25, 2024 | 71.46 | 71.65 | 70.61 | 70.68 | 0 | -0.85(-1.19%) |
Oct 24, 2024 | 71.53 | 0 | +0.00(+0.00%) | |||
Oct 23, 2024 | 71.53 | 0 | -0.98(-1.35%) | |||
Oct 22, 2024 | 72.51 | 0 | +0.43(+0.60%) | |||
Oct 21, 2024 | 72.08 | 0 | -0.12(-0.17%) | |||
Oct 20, 2024 | 72.20 | 0 | +1.14(+1.60%) | |||
Oct 19, 2024 | 70.82 | 71.73 | 70.80 | 71.06 | 0 | +0.00(+0.00%) |
Oct 18, 2024 | 70.82 | 71.73 | 70.80 | 71.06 | 0 | +0.30(+0.42%) |
Oct 17, 2024 | 70.76 | 0 | +0.00(+0.00%) | |||
Oct 16, 2024 | 70.76 | 0 | -0.50(-0.70%) | |||
Oct 15, 2024 | 71.26 | 0 | +0.64(+0.91%) | |||
Oct 14, 2024 | 70.62 | 0 | -0.41(-0.58%) | |||
Oct 13, 2024 | 71.03 | 0 | -1.09(-1.51%) | |||
Oct 12, 2024 | 72.62 | 73.50 | 71.76 | 72.12 | 0 | +0.00(+0.00%) |
Oct 11, 2024 | 72.62 | 73.50 | 71.76 | 72.12 | 0 | -0.54(-0.74%) |
Oct 10, 2024 | 72.66 | 0 | +0.00(+0.00%) | |||
Oct 09, 2024 | 72.66 | 0 | +0.41(+0.57%) | |||
Oct 08, 2024 | 72.25 | 0 | -0.02(-0.03%) | |||
Oct 07, 2024 | 72.27 | 0 | -1.26(-1.71%) | |||
Oct 06, 2024 | 73.53 | 0 | +0.23(+0.31%) | |||
Oct 05, 2024 | 72.70 | 73.35 | 72.13 | 73.30 | 0 | +0.00(+0.00%) |
Oct 04, 2024 | 72.70 | 73.35 | 72.13 | 73.30 | 0 | +0.57(+0.78%) |
Oct 03, 2024 | 72.73 | 0 | +0.00(+0.00%) | |||
Oct 02, 2024 | 72.73 | 0 | -0.67(-0.91%) | |||
Oct 01, 2024 | 73.40 | 0 | +0.31(+0.42%) | |||
Sep 30, 2024 | 73.09 | 0 | -0.52(-0.71%) | |||
Sep 29, 2024 | 73.61 | 0 | +0.84(+1.15%) | |||
Sep 28, 2024 | 73.07 | 73.95 | 71.68 | 72.77 | 0 | +0.05(+0.07%) |
Sep 27, 2024 | 72.72 | 0 | -0.30(-0.41%) | |||
Sep 26, 2024 | 73.02 | 0 | +0.00(+0.00%) | |||
Sep 25, 2024 | 73.02 | 0 | -0.18(-0.25%) | |||
Sep 24, 2024 | 73.20 | 0 | -0.89(-1.20%) | |||
Sep 23, 2024 | 74.09 | 0 | +0.65(+0.89%) | |||
Sep 22, 2024 | 73.44 | 0 | -0.12(-0.16%) | |||
Sep 21, 2024 | 72.95 | 74.23 | 72.81 | 73.56 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 72.95 | 74.23 | 72.81 | 73.56 | 0 | +0.53(+0.73%) |
Sep 19, 2024 | 73.03 | 0 | +0.00(+0.00%) | |||
Sep 18, 2024 | 73.03 | 0 | +1.76(+2.47%) | |||
Sep 17, 2024 | 71.27 | 0 | -0.89(-1.23%) | |||
Sep 16, 2024 | 72.16 | 0 | -0.66(-0.91%) | |||
Sep 15, 2024 | 72.82 | 0 | +2.96(+4.24%) | |||
Sep 14, 2024 | 70.45 | 70.85 | 69.45 | 69.86 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 70.45 | 70.85 | 69.45 | 69.86 | 0 | -0.52(-0.74%) |
Sep 12, 2024 | 70.38 | 0 | +0.00(+0.00%) | |||
Sep 11, 2024 | 70.38 | 0 | +0.77(+1.11%) | |||
Sep 10, 2024 | 69.61 | 0 | +1.40(+2.05%) | |||
Sep 09, 2024 | 68.21 | 0 | +0.52(+0.77%) | |||
Sep 08, 2024 | 67.69 | 0 | -0.14(-0.21%) | |||
Sep 07, 2024 | 69.50 | 69.57 | 67.80 | 67.83 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 69.50 | 69.57 | 67.80 | 67.83 | 0 | -1.61(-2.32%) |
Sep 05, 2024 | 69.44 | 0 | +0.00(+0.00%) | |||
Sep 04, 2024 | 69.44 | 0 | -0.37(-0.53%) | |||
Sep 03, 2024 | 69.81 | 0 | -0.69(-0.98%) | |||
Sep 02, 2024 | 70.50 | 0 | +0.55(+0.79%) | |||
Sep 01, 2024 | 70.00 | 70.38 | 69.46 | 69.95 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 70.00 | 70.38 | 69.46 | 69.95 | 0 | -0.04(-0.06%) |
Aug 30, 2024 | 69.99 | 0 | +0.07(+0.10%) | |||
Aug 29, 2024 | 69.92 | 0 | +0.00(+0.00%) | |||
Aug 28, 2024 | 69.92 | 0 | +1.37(+2.00%) | |||
Aug 27, 2024 | 68.55 | 0 | -1.43(-2.04%) | |||
Aug 26, 2024 | 69.98 | 0 | -0.28(-0.40%) | |||
Aug 25, 2024 | 70.26 | 0 | -0.52(-0.73%) | |||
Aug 24, 2024 | 69.58 | 71.25 | 69.30 | 70.78 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 69.58 | 71.25 | 69.30 | 70.78 | 0 | +1.44(+2.08%) |
Aug 22, 2024 | 69.34 | 0 | +0.00(+0.00%) | |||
Aug 21, 2024 | 69.34 | 0 | -1.01(-1.44%) | |||
Aug 20, 2024 | 70.35 | 0 | +1.01(+1.46%) | |||
Aug 19, 2024 | 69.34 | 0 | +0.66(+0.96%) | |||
Aug 18, 2024 | 68.68 | 0 | +1.44(+2.14%) | |||
Aug 17, 2024 | 67.15 | 67.36 | 66.26 | 67.24 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 67.15 | 67.36 | 66.26 | 67.24 | 0 | +0.09(+0.13%) |
Aug 15, 2024 | 67.15 | 0 | +0.00(+0.00%) | |||
Aug 14, 2024 | 67.15 | 0 | +0.10(+0.15%) | |||
Aug 13, 2024 | 67.05 | 0 | -0.94(-1.38%) | |||
Aug 12, 2024 | 67.99 | 0 | -1.08(-1.56%) | |||
Aug 11, 2024 | 69.07 | 0 | +0.69(+1.01%) | |||
Aug 10, 2024 | 67.19 | 68.79 | 67.17 | 68.38 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 67.19 | 68.79 | 67.17 | 68.38 | 0 | +1.14(+1.70%) |
Aug 08, 2024 | 67.24 | 0 | +0.00(+0.00%) | |||
Aug 07, 2024 | 67.24 | 0 | -0.49(-0.72%) | |||
Aug 06, 2024 | 67.73 | 0 | +0.43(+0.64%) | |||
Aug 05, 2024 | 67.30 | 0 | -0.48(-0.71%) | |||
Aug 04, 2024 | 67.78 | 0 | -0.55(-0.80%) | |||
Aug 03, 2024 | 68.00 | 68.82 | 67.95 | 68.33 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 68.00 | 68.82 | 67.95 | 68.33 | 0 | +0.25(+0.37%) |