Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 74.58 | 75.39 | 74.58 | 75.39 | 10,322 | +0.97(+1.30%) |
Oct 10, 2024 | 74.68 | 74.68 | 74.33 | 74.42 | 9,269 | -0.38(-0.51%) |
Oct 09, 2024 | 74.30 | 74.80 | 74.30 | 74.80 | 29,920 | +0.19(+0.25%) |
Oct 08, 2024 | 74.54 | 74.64 | 74.42 | 74.61 | 96,727 | -0.01(-0.01%) |
Oct 07, 2024 | 74.90 | 75.03 | 74.50 | 74.62 | 13,352 | -0.55(-0.74%) |
Oct 04, 2024 | 74.75 | 75.17 | 74.64 | 75.17 | 28,254 | +0.90(+1.21%) |
Oct 03, 2024 | 74.00 | 74.30 | 73.85 | 74.27 | 20,179 | +0.29(+0.39%) |
Oct 02, 2024 | 73.65 | 74.08 | 73.32 | 73.98 | 23,366 | +0.26(+0.35%) |
Oct 01, 2024 | 73.98 | 73.98 | 73.14 | 73.72 | 360,688 | -0.21(-0.28%) |
Sep 30, 2024 | 73.64 | 73.93 | 73.20 | 73.93 | 9,410 | +0.29(+0.39%) |
Sep 27, 2024 | 73.79 | 73.86 | 73.59 | 73.64 | 10,678 | -0.14(-0.19%) |
Sep 26, 2024 | 74.47 | 74.50 | 73.71 | 73.78 | 24,817 | -0.37(-0.50%) |
Sep 25, 2024 | 74.23 | 74.28 | 74.11 | 74.15 | 7,722 | +0.09(+0.12%) |
Sep 24, 2024 | 73.77 | 74.11 | 73.77 | 74.06 | 9,855 | +0.35(+0.47%) |
Sep 23, 2024 | 73.41 | 73.71 | 73.41 | 73.71 | 3,351 | +0.85(+1.16%) |
Sep 20, 2024 | 72.27 | 72.86 | 72.12 | 72.86 | 19,783 | +0.63(+0.88%) |
Sep 19, 2024 | 72.36 | 72.36 | 71.45 | 72.23 | 26,691 | +1.56(+2.21%) |
Sep 18, 2024 | 70.77 | 71.58 | 70.61 | 70.67 | 47,568 | -0.13(-0.18%) |
Sep 17, 2024 | 70.82 | 70.82 | 70.62 | 70.80 | 1,561 | +0.19(+0.27%) |
Sep 16, 2024 | 69.94 | 70.61 | 69.94 | 70.61 | 5,571 | +0.76(+1.09%) |
Sep 13, 2024 | 69.48 | 70.01 | 69.48 | 69.85 | 3,490 | +0.78(+1.13%) |
Sep 12, 2024 | 68.00 | 69.18 | 67.96 | 69.07 | 6,793 | +0.91(+1.33%) |
Sep 11, 2024 | 66.72 | 68.16 | 66.27 | 68.16 | 9,281 | +1.10(+1.65%) |
Sep 10, 2024 | 67.22 | 67.22 | 66.77 | 67.06 | 7,368 | +0.14(+0.21%) |
Sep 09, 2024 | 66.81 | 67.04 | 66.60 | 66.92 | 2,429 | +0.82(+1.25%) |
Sep 06, 2024 | 67.48 | 67.48 | 65.97 | 66.09 | 3,329 | -1.11(-1.65%) |
Sep 05, 2024 | 67.35 | 67.35 | 66.95 | 67.20 | 36,681 | -0.54(-0.80%) |
Sep 04, 2024 | 67.42 | 67.93 | 67.42 | 67.74 | 9,688 | +0.20(+0.30%) |
Sep 03, 2024 | 69.55 | 70.04 | 67.44 | 67.54 | 8,316 | -2.78(-3.95%) |
Aug 30, 2024 | 69.96 | 70.32 | 69.72 | 70.32 | 2,797 | +0.76(+1.09%) |
Aug 29, 2024 | 70.14 | 70.31 | 69.56 | 69.56 | 4,240 | +0.22(+0.32%) |
Aug 28, 2024 | 69.58 | 69.58 | 68.94 | 69.34 | 3,024 | -0.19(-0.28%) |
Aug 27, 2024 | 69.16 | 69.53 | 69.14 | 69.53 | 3,530 | +0.18(+0.26%) |
Aug 26, 2024 | 69.64 | 69.66 | 69.23 | 69.35 | 4,112 | -0.13(-0.19%) |
Aug 23, 2024 | 69.15 | 69.48 | 69.12 | 69.48 | 4,132 | +0.84(+1.22%) |
Aug 22, 2024 | 69.11 | 69.12 | 68.54 | 68.64 | 27,827 | -0.27(-0.39%) |
Aug 21, 2024 | 68.63 | 68.92 | 68.63 | 68.91 | 15,733 | +0.44(+0.64%) |
Aug 20, 2024 | 68.91 | 68.91 | 68.29 | 68.47 | 41,503 | -0.54(-0.78%) |
Aug 19, 2024 | 68.49 | 69.01 | 68.43 | 69.01 | 5,244 | +0.51(+0.74%) |
Aug 16, 2024 | 68.50 | 68.59 | 68.48 | 68.50 | 7,210 | -0.49(-0.71%) |
Aug 15, 2024 | 68.69 | 69.07 | 68.42 | 68.99 | 10,095 | +0.93(+1.37%) |
Aug 14, 2024 | 67.68 | 68.11 | 67.54 | 68.06 | 8,442 | +0.56(+0.83%) |
Aug 13, 2024 | 66.96 | 67.50 | 66.96 | 67.50 | 4,597 | +0.75(+1.12%) |
Aug 12, 2024 | 66.68 | 66.87 | 66.67 | 66.75 | 6,624 | -0.09(-0.13%) |
Aug 09, 2024 | 66.46 | 66.87 | 66.10 | 66.84 | 12,358 | +0.23(+0.34%) |
Aug 08, 2024 | 65.84 | 66.61 | 65.72 | 66.61 | 2,750 | +1.37(+2.10%) |
Aug 07, 2024 | 66.14 | 66.26 | 65.18 | 65.25 | 16,558 | +0.10(+0.15%) |
Aug 06, 2024 | 64.58 | 65.89 | 64.48 | 65.15 | 9,664 | +0.96(+1.50%) |
Aug 05, 2024 | 63.60 | 64.87 | 63.15 | 64.18 | 17,458 | -1.35(-2.06%) |
Aug 02, 2024 | 65.85 | 65.85 | 65.05 | 65.54 | 23,213 | -1.73(-2.57%) |