Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.18 | 79.28 | 78.38 | 78.85 | 83,088 | -0.14(-0.17%) |
Oct 17, 2024 | 79.63 | 79.83 | 78.24 | 78.98 | 82,313 | -0.47(-0.59%) |
Oct 16, 2024 | 79.62 | 80.52 | 79.24 | 79.45 | 119,771 | +0.64(+0.81%) |
Oct 15, 2024 | 79.30 | 80.29 | 78.50 | 78.81 | 221,377 | -0.49(-0.62%) |
Oct 14, 2024 | 78.40 | 79.56 | 78.07 | 79.30 | 110,278 | +1.08(+1.38%) |
Oct 11, 2024 | 77.05 | 78.29 | 77.05 | 78.22 | 319,146 | +1.17(+1.52%) |
Oct 10, 2024 | 76.85 | 77.08 | 75.87 | 77.05 | 137,745 | -0.82(-1.05%) |
Oct 09, 2024 | 77.00 | 79.21 | 76.31 | 77.87 | 188,684 | +1.11(+1.45%) |
Oct 08, 2024 | 78.20 | 78.74 | 76.40 | 76.76 | 266,026 | -2.05(-2.60%) |
Oct 07, 2024 | 82.64 | 82.64 | 77.33 | 78.81 | 359,692 | -5.12(-6.10%) |
Oct 04, 2024 | 75.75 | 86.22 | 75.03 | 83.93 | 883,152 | +15.50(+22.65%) |
Oct 03, 2024 | 69.15 | 69.97 | 68.12 | 68.43 | 232,834 | -0.90(-1.30%) |
Oct 02, 2024 | 68.67 | 69.54 | 68.11 | 69.33 | 116,432 | +0.03(+0.04%) |
Oct 01, 2024 | 69.69 | 69.70 | 67.77 | 69.30 | 104,298 | -0.72(-1.02%) |
Sep 30, 2024 | 69.44 | 70.46 | 69.03 | 70.02 | 125,529 | +0.20(+0.29%) |
Sep 27, 2024 | 70.04 | 71.49 | 69.16 | 69.81 | 121,068 | +0.14(+0.20%) |
Sep 26, 2024 | 68.34 | 69.80 | 68.28 | 69.67 | 137,886 | +1.77(+2.61%) |
Sep 25, 2024 | 68.15 | 69.03 | 67.23 | 67.90 | 165,235 | +1.19(+1.78%) |
Sep 24, 2024 | 68.04 | 68.05 | 66.68 | 66.71 | 77,918 | -0.72(-1.07%) |
Sep 23, 2024 | 68.20 | 68.73 | 67.17 | 67.43 | 91,567 | -0.07(-0.10%) |
Sep 20, 2024 | 69.09 | 69.74 | 67.46 | 67.50 | 622,638 | -2.03(-2.92%) |
Sep 19, 2024 | 69.14 | 69.59 | 68.14 | 69.53 | 95,235 | +2.06(+3.05%) |
Sep 18, 2024 | 68.77 | 69.88 | 67.22 | 67.47 | 105,424 | -0.94(-1.37%) |
Sep 17, 2024 | 67.31 | 68.98 | 66.96 | 68.41 | 118,583 | +1.54(+2.30%) |
Sep 16, 2024 | 65.99 | 67.03 | 65.74 | 66.87 | 173,444 | +1.43(+2.19%) |
Sep 13, 2024 | 64.21 | 65.68 | 63.85 | 65.44 | 81,965 | +2.16(+3.41%) |
Sep 12, 2024 | 62.98 | 63.71 | 62.53 | 63.28 | 64,750 | +0.64(+1.02%) |
Sep 11, 2024 | 62.77 | 62.81 | 61.07 | 62.64 | 84,178 | -0.66(-1.04%) |
Sep 10, 2024 | 62.09 | 63.31 | 61.28 | 63.30 | 113,574 | +1.31(+2.11%) |
Sep 09, 2024 | 62.18 | 63.40 | 60.79 | 61.99 | 112,625 | -0.32(-0.51%) |
Sep 06, 2024 | 63.38 | 64.43 | 61.80 | 62.31 | 70,529 | -0.97(-1.53%) |
Sep 05, 2024 | 63.84 | 63.89 | 62.99 | 63.28 | 71,898 | -0.23(-0.36%) |
Sep 04, 2024 | 63.80 | 64.21 | 63.15 | 63.51 | 100,645 | -0.51(-0.80%) |
Sep 03, 2024 | 66.07 | 66.21 | 63.93 | 64.02 | 87,575 | -2.76(-4.13%) |
Aug 30, 2024 | 66.39 | 66.92 | 65.62 | 66.78 | 140,833 | +0.42(+0.63%) |
Aug 29, 2024 | 66.09 | 67.95 | 65.17 | 66.36 | 74,131 | +0.93(+1.42%) |
Aug 28, 2024 | 65.72 | 66.63 | 65.23 | 65.43 | 84,260 | -0.66(-1.00%) |
Aug 27, 2024 | 67.15 | 67.76 | 64.19 | 66.09 | 62,859 | -1.52(-2.25%) |
Aug 26, 2024 | 67.91 | 69.15 | 67.42 | 67.61 | 76,890 | +0.35(+0.52%) |
Aug 23, 2024 | 64.71 | 67.46 | 64.52 | 67.26 | 96,534 | +3.26(+5.09%) |
Aug 22, 2024 | 64.21 | 65.25 | 63.69 | 64.00 | 43,732 | -0.51(-0.79%) |
Aug 21, 2024 | 63.59 | 64.90 | 63.50 | 64.51 | 84,349 | +1.61(+2.56%) |
Aug 20, 2024 | 63.81 | 63.85 | 62.89 | 62.90 | 47,603 | -0.82(-1.29%) |
Aug 19, 2024 | 63.42 | 64.00 | 63.23 | 63.72 | 51,742 | +0.24(+0.38%) |
Aug 16, 2024 | 63.30 | 63.89 | 63.05 | 63.48 | 87,501 | +0.11(+0.17%) |
Aug 15, 2024 | 63.55 | 63.93 | 62.90 | 63.37 | 65,727 | +1.17(+1.88%) |
Aug 14, 2024 | 62.93 | 62.98 | 61.69 | 62.20 | 50,460 | -0.43(-0.69%) |
Aug 13, 2024 | 61.74 | 62.81 | 61.28 | 62.63 | 76,615 | +1.72(+2.82%) |
Aug 12, 2024 | 61.83 | 62.20 | 60.77 | 60.91 | 75,650 | -1.07(-1.73%) |
Aug 09, 2024 | 61.34 | 62.11 | 61.09 | 61.98 | 74,131 | +0.52(+0.85%) |
Aug 08, 2024 | 61.97 | 62.17 | 60.91 | 61.46 | 96,456 | +0.41(+0.67%) |
Aug 07, 2024 | 62.49 | 62.97 | 60.29 | 61.05 | 105,297 | -0.60(-0.97%) |
Aug 06, 2024 | 61.22 | 61.92 | 60.45 | 61.65 | 110,562 | +0.58(+0.95%) |
Aug 05, 2024 | 60.48 | 61.87 | 59.54 | 61.07 | 138,156 | -2.67(-4.19%) |
Aug 02, 2024 | 64.94 | 64.94 | 62.91 | 63.74 | 127,776 | -3.81(-5.64%) |