Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.41 | 68.56 | 67.05 | 67.61 | 170,712 | +0.43(+0.64%) |
Oct 17, 2024 | 67.39 | 67.54 | 66.92 | 67.18 | 207,437 | -0.17(-0.25%) |
Oct 16, 2024 | 67.53 | 68.54 | 67.12 | 67.35 | 145,486 | +0.12(+0.18%) |
Oct 15, 2024 | 68.25 | 69.05 | 67.23 | 67.23 | 203,474 | -1.04(-1.52%) |
Oct 14, 2024 | 66.98 | 68.32 | 66.80 | 68.27 | 171,255 | +1.14(+1.70%) |
Oct 11, 2024 | 64.54 | 67.28 | 64.25 | 67.13 | 277,368 | -3.03(-4.32%) |
Oct 10, 2024 | 70.55 | 70.94 | 69.26 | 70.16 | 174,517 | -1.55(-2.16%) |
Oct 09, 2024 | 70.67 | 71.99 | 70.67 | 71.71 | 114,428 | +1.22(+1.73%) |
Oct 08, 2024 | 71.33 | 71.33 | 70.00 | 70.49 | 154,281 | -0.52(-0.73%) |
Oct 07, 2024 | 70.79 | 71.28 | 70.18 | 71.01 | 103,248 | -0.33(-0.46%) |
Oct 04, 2024 | 71.10 | 71.49 | 69.39 | 71.34 | 135,569 | +1.35(+1.93%) |
Oct 03, 2024 | 70.92 | 71.19 | 69.17 | 69.99 | 117,816 | -1.55(-2.17%) |
Oct 02, 2024 | 70.46 | 72.21 | 70.46 | 71.54 | 194,563 | +0.83(+1.17%) |
Oct 01, 2024 | 69.94 | 71.59 | 68.78 | 70.71 | 187,294 | +0.78(+1.12%) |
Sep 30, 2024 | 69.92 | 70.44 | 69.36 | 69.93 | 142,405 | -0.27(-0.38%) |
Sep 27, 2024 | 69.89 | 71.56 | 69.89 | 70.20 | 151,936 | +1.06(+1.53%) |
Sep 26, 2024 | 69.63 | 70.20 | 69.05 | 69.14 | 134,815 | +0.73(+1.07%) |
Sep 25, 2024 | 69.94 | 70.84 | 68.19 | 68.41 | 153,890 | -1.19(-1.71%) |
Sep 24, 2024 | 71.02 | 71.19 | 69.39 | 69.60 | 136,303 | -1.33(-1.88%) |
Sep 23, 2024 | 72.09 | 72.21 | 70.10 | 70.93 | 219,195 | -0.44(-0.62%) |
Sep 20, 2024 | 73.74 | 73.78 | 71.22 | 71.37 | 870,521 | -2.66(-3.59%) |
Sep 19, 2024 | 74.06 | 74.14 | 72.79 | 74.03 | 140,215 | +2.07(+2.88%) |
Sep 18, 2024 | 71.14 | 73.62 | 70.16 | 71.96 | 204,129 | +0.72(+1.01%) |
Sep 17, 2024 | 69.88 | 71.58 | 69.42 | 71.24 | 155,115 | +1.83(+2.64%) |
Sep 16, 2024 | 69.26 | 69.75 | 68.15 | 69.41 | 111,633 | +0.70(+1.02%) |
Sep 13, 2024 | 68.19 | 69.66 | 67.69 | 68.71 | 150,983 | +1.59(+2.37%) |
Sep 12, 2024 | 66.80 | 67.39 | 65.83 | 67.12 | 92,290 | +0.89(+1.34%) |
Sep 11, 2024 | 65.63 | 66.93 | 64.44 | 66.23 | 171,079 | +0.54(+0.82%) |
Sep 10, 2024 | 65.24 | 65.73 | 64.21 | 65.69 | 388,340 | +0.50(+0.77%) |
Sep 09, 2024 | 65.49 | 65.70 | 64.39 | 65.19 | 309,885 | -0.50(-0.76%) |
Sep 06, 2024 | 65.81 | 66.44 | 64.87 | 65.69 | 134,233 | +0.02(+0.03%) |
Sep 05, 2024 | 66.46 | 66.46 | 65.07 | 65.67 | 130,849 | -0.42(-0.64%) |
Sep 04, 2024 | 66.81 | 66.81 | 65.68 | 66.09 | 103,231 | -0.72(-1.08%) |
Sep 03, 2024 | 69.46 | 69.46 | 66.38 | 66.81 | 247,876 | -2.86(-4.11%) |
Aug 30, 2024 | 68.89 | 69.77 | 68.57 | 69.67 | 174,096 | +1.08(+1.57%) |
Aug 29, 2024 | 68.55 | 69.24 | 67.61 | 68.59 | 146,622 | +0.77(+1.14%) |
Aug 28, 2024 | 67.64 | 68.46 | 67.17 | 67.82 | 180,359 | +0.00(+0.00%) |
Aug 27, 2024 | 68.43 | 68.72 | 67.27 | 67.82 | 107,533 | -1.00(-1.45%) |
Aug 26, 2024 | 69.62 | 69.73 | 68.57 | 68.82 | 124,669 | -0.06(-0.09%) |
Aug 23, 2024 | 66.40 | 69.22 | 66.31 | 68.88 | 290,229 | +2.88(+4.36%) |
Aug 22, 2024 | 66.65 | 67.28 | 65.83 | 66.00 | 105,274 | -0.72(-1.08%) |
Aug 21, 2024 | 65.68 | 66.80 | 65.19 | 66.72 | 139,420 | +1.69(+2.60%) |
Aug 20, 2024 | 65.67 | 66.13 | 64.86 | 65.03 | 163,113 | -0.92(-1.39%) |
Aug 19, 2024 | 64.86 | 66.12 | 64.86 | 65.95 | 141,271 | +0.57(+0.87%) |
Aug 16, 2024 | 65.96 | 66.68 | 65.13 | 65.38 | 157,912 | -0.83(-1.25%) |
Aug 15, 2024 | 65.80 | 66.93 | 65.05 | 66.21 | 198,033 | +2.00(+3.11%) |
Aug 14, 2024 | 65.88 | 65.88 | 63.91 | 64.21 | 282,157 | -1.10(-1.68%) |
Aug 13, 2024 | 63.77 | 65.56 | 63.11 | 65.31 | 136,246 | +2.49(+3.96%) |
Aug 12, 2024 | 64.18 | 64.18 | 62.62 | 62.82 | 139,849 | -1.26(-1.97%) |
Aug 09, 2024 | 65.10 | 65.47 | 63.66 | 64.08 | 173,307 | -1.11(-1.70%) |
Aug 08, 2024 | 65.23 | 65.46 | 64.03 | 65.19 | 144,439 | +0.79(+1.23%) |
Aug 07, 2024 | 66.81 | 67.21 | 64.08 | 64.40 | 213,116 | -1.39(-2.11%) |
Aug 06, 2024 | 65.41 | 67.10 | 64.75 | 65.79 | 211,311 | +0.36(+0.55%) |
Aug 05, 2024 | 62.82 | 66.33 | 61.92 | 65.43 | 278,398 | -1.38(-2.07%) |
Aug 02, 2024 | 67.58 | 68.63 | 66.34 | 66.81 | 284,293 | -4.05(-5.72%) |