Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 72.92 | 73.20 | 72.73 | 73.13 | 1,100,618 | +0.16(+0.22%) |
Oct 17, 2024 | 73.10 | 73.21 | 72.79 | 72.97 | 802,927 | -0.06(-0.08%) |
Oct 16, 2024 | 72.57 | 73.12 | 72.49 | 73.03 | 830,658 | +0.38(+0.52%) |
Oct 15, 2024 | 72.60 | 73.32 | 72.58 | 72.65 | 1,825,758 | +0.20(+0.28%) |
Oct 14, 2024 | 71.97 | 72.52 | 71.82 | 72.45 | 1,404,086 | +0.57(+0.79%) |
Oct 11, 2024 | 71.47 | 71.89 | 71.47 | 71.88 | 2,597,571 | +0.63(+0.88%) |
Oct 10, 2024 | 71.58 | 71.64 | 71.08 | 71.25 | 1,428,363 | -0.25(-0.35%) |
Oct 09, 2024 | 71.12 | 71.66 | 70.99 | 71.50 | 1,181,911 | +0.40(+0.56%) |
Oct 08, 2024 | 70.92 | 71.17 | 70.72 | 71.10 | 1,759,019 | +0.41(+0.58%) |
Oct 07, 2024 | 71.34 | 71.34 | 70.58 | 70.69 | 1,999,706 | -0.84(-1.17%) |
Oct 04, 2024 | 71.32 | 71.58 | 71.08 | 71.53 | 1,729,702 | +0.32(+0.45%) |
Oct 03, 2024 | 71.49 | 71.61 | 71.07 | 71.21 | 2,125,109 | -0.45(-0.63%) |
Oct 02, 2024 | 71.58 | 71.75 | 71.27 | 71.66 | 1,020,330 | -0.12(-0.17%) |
Oct 01, 2024 | 71.73 | 71.90 | 71.39 | 71.78 | 1,874,530 | +0.05(+0.07%) |
Sep 30, 2024 | 71.59 | 71.78 | 71.21 | 71.73 | 1,219,416 | +0.20(+0.28%) |
Sep 27, 2024 | 71.45 | 71.89 | 71.39 | 71.53 | 1,595,719 | +0.25(+0.35%) |
Sep 26, 2024 | 71.07 | 71.56 | 71.07 | 71.28 | 1,187,513 | +0.19(+0.27%) |
Sep 25, 2024 | 71.48 | 71.56 | 71.03 | 71.09 | 1,335,734 | -0.17(-0.24%) |
Sep 24, 2024 | 71.35 | 71.57 | 71.13 | 71.26 | 1,248,179 | -0.25(-0.35%) |
Sep 23, 2024 | 71.22 | 71.57 | 71.12 | 71.51 | 1,138,567 | +0.45(+0.63%) |
Sep 20, 2024 | 70.94 | 71.12 | 70.73 | 71.06 | 2,331,030 | +0.00(+0.00%) |
Sep 19, 2024 | 71.34 | 71.37 | 70.84 | 71.06 | 1,625,477 | +0.20(+0.28%) |
Sep 18, 2024 | 71.36 | 71.62 | 70.79 | 70.86 | 2,386,238 | -0.51(-0.71%) |
Sep 17, 2024 | 71.58 | 71.81 | 71.26 | 71.37 | 1,565,909 | -0.28(-0.39%) |
Sep 16, 2024 | 71.45 | 71.82 | 71.38 | 71.65 | 1,270,309 | +0.53(+0.74%) |
Sep 13, 2024 | 70.81 | 71.22 | 70.71 | 71.12 | 1,145,156 | +0.41(+0.58%) |
Sep 12, 2024 | 70.39 | 70.73 | 70.04 | 70.71 | 1,677,266 | +0.37(+0.53%) |
Sep 11, 2024 | 70.63 | 70.63 | 69.32 | 70.34 | 3,320,714 | -0.43(-0.61%) |
Sep 10, 2024 | 70.87 | 71.03 | 70.54 | 70.77 | 2,370,348 | -0.06(-0.08%) |
Sep 09, 2024 | 70.31 | 71.01 | 70.27 | 70.83 | 2,246,051 | +0.77(+1.10%) |
Sep 06, 2024 | 70.63 | 70.97 | 70.00 | 70.06 | 4,494,532 | -0.61(-0.86%) |
Sep 05, 2024 | 71.35 | 71.37 | 70.32 | 70.67 | 3,005,405 | -0.50(-0.70%) |
Sep 04, 2024 | 71.17 | 71.54 | 70.82 | 71.17 | 3,574,412 | +0.14(+0.20%) |
Sep 03, 2024 | 70.83 | 71.35 | 70.77 | 71.03 | 3,749,379 | +0.04(+0.06%) |
Aug 30, 2024 | 70.51 | 71.08 | 70.30 | 70.99 | 3,115,937 | +0.51(+0.72%) |
Aug 29, 2024 | 70.47 | 70.67 | 69.99 | 70.48 | 2,288,782 | +0.19(+0.27%) |
Aug 28, 2024 | 70.23 | 70.63 | 70.01 | 70.29 | 2,000,346 | +0.14(+0.20%) |
Aug 27, 2024 | 70.07 | 70.27 | 70.02 | 70.15 | 1,783,575 | +0.08(+0.11%) |
Aug 26, 2024 | 69.91 | 70.43 | 69.91 | 70.07 | 1,612,453 | +0.27(+0.39%) |
Aug 23, 2024 | 69.80 | 69.90 | 69.47 | 69.80 | 2,214,331 | +0.26(+0.37%) |
Aug 22, 2024 | 69.56 | 69.65 | 69.29 | 69.54 | 1,454,785 | +0.10(+0.14%) |
Aug 21, 2024 | 69.27 | 69.48 | 69.15 | 69.44 | 1,735,292 | +0.34(+0.49%) |
Aug 20, 2024 | 69.06 | 69.22 | 68.99 | 69.11 | 1,065,694 | +0.00(+0.00%) |
Aug 19, 2024 | 68.78 | 69.11 | 68.74 | 69.11 | 1,094,832 | +0.38(+0.56%) |
Aug 16, 2024 | 68.46 | 68.82 | 68.40 | 68.72 | 1,776,918 | +0.21(+0.31%) |
Aug 15, 2024 | 68.41 | 68.64 | 68.17 | 68.51 | 2,387,635 | +0.39(+0.57%) |
Aug 14, 2024 | 67.72 | 68.26 | 67.65 | 68.12 | 2,002,902 | +0.34(+0.50%) |
Aug 13, 2024 | 67.61 | 67.81 | 67.29 | 67.79 | 2,678,046 | +0.32(+0.47%) |
Aug 12, 2024 | 67.72 | 67.72 | 67.30 | 67.47 | 1,514,359 | -0.24(-0.35%) |
Aug 09, 2024 | 67.59 | 67.82 | 67.14 | 67.71 | 1,309,258 | +0.04(+0.06%) |
Aug 08, 2024 | 67.00 | 67.70 | 66.90 | 67.67 | 1,510,571 | +0.66(+0.98%) |
Aug 07, 2024 | 67.29 | 67.98 | 66.98 | 67.01 | 2,582,463 | +0.03(+0.04%) |
Aug 06, 2024 | 66.70 | 67.74 | 66.59 | 66.98 | 3,575,133 | +0.45(+0.67%) |
Aug 05, 2024 | 67.96 | 68.00 | 66.36 | 66.53 | 4,582,220 | -1.50(-2.20%) |
Aug 02, 2024 | 68.12 | 68.54 | 67.20 | 68.02 | 3,724,850 | +0.05(+0.07%) |