Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 72.00 | 72.62 | 71.75 | 72.57 | 759,743 | +0.57(+0.79%) |
Oct 17, 2024 | 71.92 | 72.18 | 71.38 | 72.00 | 885,528 | -0.25(-0.35%) |
Oct 16, 2024 | 71.90 | 72.59 | 71.77 | 72.25 | 808,994 | +0.66(+0.92%) |
Oct 15, 2024 | 70.80 | 72.27 | 70.80 | 71.59 | 612,048 | +0.88(+1.24%) |
Oct 14, 2024 | 70.04 | 70.92 | 69.80 | 70.71 | 762,405 | +0.41(+0.58%) |
Oct 11, 2024 | 70.16 | 70.63 | 70.00 | 70.30 | 655,059 | +0.53(+0.76%) |
Oct 10, 2024 | 70.67 | 70.99 | 69.47 | 69.77 | 749,581 | -1.29(-1.82%) |
Oct 09, 2024 | 70.16 | 71.14 | 69.98 | 71.06 | 853,024 | +0.90(+1.28%) |
Oct 08, 2024 | 70.74 | 71.23 | 69.98 | 70.16 | 660,235 | -0.25(-0.36%) |
Oct 07, 2024 | 70.65 | 70.65 | 69.94 | 70.41 | 517,171 | -0.44(-0.62%) |
Oct 04, 2024 | 70.78 | 71.11 | 70.06 | 70.85 | 523,654 | -0.16(-0.23%) |
Oct 03, 2024 | 71.04 | 71.14 | 70.50 | 71.01 | 534,844 | -0.04(-0.06%) |
Oct 02, 2024 | 71.53 | 71.83 | 70.70 | 71.05 | 780,468 | -1.12(-1.55%) |
Oct 01, 2024 | 72.42 | 72.61 | 71.43 | 72.17 | 864,931 | -0.06(-0.08%) |
Sep 30, 2024 | 71.25 | 72.30 | 70.97 | 72.23 | 947,064 | +0.78(+1.09%) |
Sep 27, 2024 | 72.65 | 72.69 | 70.88 | 71.45 | 781,791 | +0.53(+0.75%) |
Sep 26, 2024 | 72.03 | 72.21 | 70.82 | 70.92 | 835,445 | -1.48(-2.04%) |
Sep 25, 2024 | 72.67 | 72.90 | 72.00 | 72.40 | 734,639 | -0.13(-0.18%) |
Sep 24, 2024 | 71.80 | 72.96 | 71.73 | 72.53 | 838,983 | +0.39(+0.54%) |
Sep 23, 2024 | 72.34 | 72.67 | 72.01 | 72.14 | 986,152 | +0.55(+0.77%) |
Sep 20, 2024 | 71.83 | 72.40 | 71.40 | 71.59 | 2,242,559 | -0.54(-0.75%) |
Sep 19, 2024 | 73.92 | 73.92 | 71.60 | 72.13 | 2,214,872 | -1.23(-1.68%) |
Sep 18, 2024 | 73.49 | 74.30 | 72.95 | 73.36 | 1,497,566 | -0.32(-0.43%) |
Sep 17, 2024 | 74.68 | 74.99 | 73.47 | 73.68 | 1,029,680 | -1.09(-1.46%) |
Sep 16, 2024 | 74.58 | 75.23 | 74.28 | 74.77 | 819,307 | +0.09(+0.12%) |
Sep 13, 2024 | 74.71 | 74.89 | 74.06 | 74.68 | 1,016,791 | +0.32(+0.43%) |
Sep 12, 2024 | 74.02 | 75.26 | 73.53 | 74.36 | 1,154,369 | +0.60(+0.81%) |
Sep 11, 2024 | 74.06 | 74.08 | 72.78 | 73.76 | 855,459 | -0.74(-1.00%) |
Sep 10, 2024 | 74.03 | 74.51 | 73.71 | 74.50 | 1,106,934 | +0.73(+0.99%) |
Sep 09, 2024 | 71.91 | 73.85 | 71.88 | 73.77 | 1,183,527 | +1.80(+2.51%) |
Sep 06, 2024 | 72.59 | 73.02 | 71.73 | 71.97 | 844,023 | -0.67(-0.93%) |
Sep 05, 2024 | 72.46 | 73.19 | 72.25 | 72.64 | 1,080,421 | +0.40(+0.55%) |
Sep 04, 2024 | 72.24 | 73.06 | 71.87 | 72.24 | 925,285 | +0.40(+0.55%) |
Sep 03, 2024 | 71.56 | 72.13 | 71.36 | 71.85 | 835,380 | -0.19(-0.26%) |
Aug 30, 2024 | 71.33 | 72.23 | 71.16 | 72.04 | 1,506,502 | +1.01(+1.42%) |
Aug 29, 2024 | 71.01 | 71.13 | 70.62 | 71.02 | 658,669 | +0.01(+0.01%) |
Aug 28, 2024 | 70.74 | 71.12 | 70.62 | 71.01 | 798,236 | +0.39(+0.55%) |
Aug 27, 2024 | 70.31 | 70.81 | 69.91 | 70.63 | 899,769 | +0.02(+0.03%) |
Aug 26, 2024 | 71.22 | 71.32 | 70.42 | 70.61 | 724,516 | -0.17(-0.24%) |
Aug 23, 2024 | 70.24 | 71.08 | 70.20 | 70.78 | 1,092,232 | +0.67(+0.96%) |
Aug 22, 2024 | 70.21 | 70.40 | 69.89 | 70.10 | 775,592 | -0.04(-0.06%) |
Aug 21, 2024 | 69.90 | 70.34 | 69.77 | 70.14 | 719,215 | +0.34(+0.48%) |
Aug 20, 2024 | 70.10 | 70.33 | 69.43 | 69.81 | 580,715 | -0.07(-0.10%) |
Aug 19, 2024 | 69.08 | 69.95 | 69.08 | 69.88 | 589,872 | +0.73(+1.06%) |
Aug 16, 2024 | 69.23 | 69.58 | 68.87 | 69.14 | 703,833 | -0.24(-0.34%) |
Aug 15, 2024 | 69.68 | 70.22 | 69.25 | 69.38 | 1,750,761 | -0.25(-0.36%) |
Aug 14, 2024 | 69.20 | 70.01 | 69.12 | 69.63 | 733,192 | +0.37(+0.53%) |
Aug 13, 2024 | 69.49 | 69.61 | 68.66 | 69.26 | 952,721 | +0.13(+0.19%) |
Aug 12, 2024 | 69.44 | 69.44 | 68.70 | 69.13 | 699,141 | -0.64(-0.92%) |
Aug 09, 2024 | 69.43 | 69.86 | 69.09 | 69.78 | 792,894 | +0.52(+0.74%) |
Aug 08, 2024 | 68.46 | 69.67 | 68.46 | 69.26 | 906,590 | +0.28(+0.40%) |
Aug 07, 2024 | 69.43 | 70.27 | 68.87 | 68.98 | 1,206,187 | -0.18(-0.26%) |
Aug 06, 2024 | 67.45 | 69.99 | 67.39 | 69.16 | 1,141,029 | +1.37(+2.02%) |
Aug 05, 2024 | 68.65 | 69.86 | 67.57 | 67.79 | 1,808,494 | -1.86(-2.67%) |
Aug 02, 2024 | 69.37 | 70.66 | 68.30 | 69.66 | 2,015,955 | +1.71(+2.52%) |