Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 69.25 | 69.25 | 68.98 | 69.19 | 838,155 | -0.07(-0.10%) |
Oct 07, 2024 | 69.55 | 69.61 | 69.08 | 69.26 | 914,381 | -0.41(-0.59%) |
Oct 04, 2024 | 69.26 | 69.68 | 69.21 | 69.67 | 763,284 | +0.38(+0.55%) |
Oct 03, 2024 | 69.54 | 69.56 | 69.11 | 69.29 | 1,523,666 | -0.80(-1.14%) |
Oct 02, 2024 | 70.09 | 70.26 | 69.81 | 70.09 | 1,704,227 | -0.22(-0.31%) |
Oct 01, 2024 | 70.94 | 70.96 | 69.98 | 70.31 | 2,268,547 | -0.79(-1.11%) |
Sep 30, 2024 | 71.36 | 71.38 | 70.74 | 71.10 | 1,319,832 | -0.58(-0.81%) |
Sep 27, 2024 | 71.85 | 72.08 | 71.57 | 71.68 | 1,846,345 | -0.04(-0.06%) |
Sep 26, 2024 | 71.45 | 71.80 | 71.27 | 71.72 | 1,118,774 | +1.43(+2.03%) |
Sep 25, 2024 | 70.87 | 70.90 | 70.26 | 70.29 | 1,439,633 | -0.41(-0.58%) |
Sep 24, 2024 | 70.35 | 70.70 | 70.27 | 70.70 | 1,255,964 | +0.67(+0.96%) |
Sep 23, 2024 | 69.91 | 70.09 | 69.84 | 70.03 | 916,013 | +0.22(+0.32%) |
Sep 20, 2024 | 70.18 | 70.22 | 69.67 | 69.81 | 1,479,149 | -1.06(-1.49%) |
Sep 19, 2024 | 70.77 | 71.03 | 70.35 | 70.87 | 1,335,375 | +1.21(+1.73%) |
Sep 18, 2024 | 69.92 | 70.50 | 69.52 | 69.66 | 1,719,255 | -0.17(-0.24%) |
Sep 17, 2024 | 70.12 | 70.17 | 69.60 | 69.83 | 1,004,903 | -0.26(-0.37%) |
Sep 16, 2024 | 69.80 | 70.11 | 69.64 | 70.09 | 819,196 | +0.51(+0.73%) |
Sep 13, 2024 | 69.45 | 69.77 | 69.43 | 69.58 | 710,680 | +0.43(+0.62%) |
Sep 12, 2024 | 68.62 | 69.17 | 68.39 | 69.15 | 1,750,637 | +0.48(+0.70%) |
Sep 11, 2024 | 68.39 | 68.70 | 67.68 | 68.67 | 2,269,749 | +0.37(+0.54%) |
Sep 10, 2024 | 68.39 | 68.41 | 67.81 | 68.31 | 1,183,791 | -0.33(-0.48%) |
Sep 09, 2024 | 68.45 | 68.85 | 68.44 | 68.63 | 722,157 | +0.45(+0.66%) |
Sep 06, 2024 | 69.25 | 69.36 | 68.08 | 68.19 | 2,041,554 | -0.91(-1.31%) |
Sep 05, 2024 | 69.32 | 69.36 | 68.90 | 69.09 | 1,976,751 | -0.16(-0.23%) |
Sep 04, 2024 | 69.09 | 69.56 | 69.07 | 69.25 | 1,430,251 | -0.18(-0.26%) |
Sep 03, 2024 | 70.25 | 70.31 | 69.31 | 69.43 | 2,248,039 | -1.33(-1.88%) |
Aug 30, 2024 | 70.74 | 70.92 | 70.36 | 70.76 | 1,456,259 | +0.16(+0.23%) |
Aug 29, 2024 | 70.70 | 70.94 | 70.48 | 70.60 | 1,418,834 | +0.22(+0.31%) |
Aug 28, 2024 | 70.41 | 70.59 | 70.12 | 70.38 | 1,299,545 | -0.30(-0.42%) |
Aug 27, 2024 | 70.47 | 70.76 | 70.39 | 70.68 | 753,782 | +0.30(+0.43%) |
Aug 26, 2024 | 70.52 | 70.57 | 70.33 | 70.38 | 615,066 | -0.22(-0.31%) |
Aug 23, 2024 | 69.83 | 70.61 | 69.77 | 70.60 | 1,334,191 | +1.19(+1.71%) |
Aug 22, 2024 | 70.05 | 70.06 | 69.37 | 69.41 | 989,686 | -0.41(-0.59%) |
Aug 21, 2024 | 69.46 | 69.91 | 69.36 | 69.82 | 1,459,885 | +0.59(+0.85%) |
Aug 20, 2024 | 69.32 | 69.46 | 69.10 | 69.23 | 968,259 | -0.19(-0.27%) |
Aug 19, 2024 | 69.01 | 69.48 | 69.00 | 69.42 | 1,353,803 | +0.77(+1.12%) |
Aug 16, 2024 | 68.36 | 68.70 | 68.30 | 68.65 | 1,742,564 | +0.37(+0.54%) |
Aug 15, 2024 | 68.05 | 68.39 | 68.01 | 68.29 | 2,017,885 | +0.69(+1.02%) |
Aug 14, 2024 | 67.53 | 67.70 | 67.45 | 67.60 | 1,085,518 | +0.37(+0.55%) |
Aug 13, 2024 | 66.54 | 67.26 | 66.52 | 67.23 | 959,800 | +0.89(+1.34%) |
Aug 12, 2024 | 66.42 | 66.50 | 66.18 | 66.34 | 1,021,259 | -0.16(-0.24%) |
Aug 09, 2024 | 66.09 | 66.54 | 65.93 | 66.50 | 1,875,105 | +0.42(+0.63%) |
Aug 08, 2024 | 65.61 | 66.15 | 65.39 | 66.08 | 6,649,724 | +0.91(+1.39%) |
Aug 07, 2024 | 65.94 | 66.10 | 65.11 | 65.17 | 2,205,604 | +0.10(+0.15%) |
Aug 06, 2024 | 64.46 | 65.42 | 64.36 | 65.07 | 1,631,178 | +0.17(+0.26%) |
Aug 05, 2024 | 64.31 | 65.32 | 64.29 | 64.90 | 3,843,000 | -1.47(-2.21%) |
Aug 02, 2024 | 66.44 | 66.55 | 65.95 | 66.37 | 3,026,361 | -0.51(-0.76%) |