Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -1.23(-1.73%) |
Sep 19, 2024 | 70.94 | 71.20 | 70.52 | 71.04 | 1,332,161 | +1.21(+1.73%) |
Sep 18, 2024 | 70.09 | 70.67 | 69.69 | 69.83 | 1,715,117 | -0.17(-0.24%) |
Sep 17, 2024 | 70.29 | 70.34 | 69.77 | 70.00 | 1,002,485 | -0.26(-0.37%) |
Sep 16, 2024 | 69.97 | 70.28 | 69.81 | 70.26 | 817,225 | +0.51(+0.73%) |
Sep 13, 2024 | 69.62 | 69.94 | 69.60 | 69.75 | 708,970 | +0.43(+0.62%) |
Sep 12, 2024 | 68.79 | 69.34 | 68.55 | 69.32 | 1,746,424 | +0.48(+0.70%) |
Sep 11, 2024 | 68.56 | 68.86 | 67.84 | 68.84 | 2,264,286 | +0.37(+0.54%) |
Sep 10, 2024 | 68.55 | 68.58 | 67.97 | 68.47 | 1,180,942 | -0.33(-0.48%) |
Sep 09, 2024 | 68.62 | 69.02 | 68.61 | 68.80 | 720,419 | +0.45(+0.66%) |
Sep 06, 2024 | 69.42 | 69.53 | 68.24 | 68.35 | 2,036,640 | -0.91(-1.31%) |
Sep 05, 2024 | 69.49 | 69.53 | 69.07 | 69.26 | 1,971,993 | -0.16(-0.23%) |
Sep 04, 2024 | 69.26 | 69.72 | 69.23 | 69.42 | 1,426,809 | -0.18(-0.26%) |
Sep 03, 2024 | 70.42 | 70.48 | 69.47 | 69.60 | 2,242,628 | -1.33(-1.88%) |
Aug 30, 2024 | 70.91 | 71.09 | 70.53 | 70.93 | 1,452,754 | +0.16(+0.23%) |
Aug 29, 2024 | 70.87 | 71.11 | 70.65 | 70.77 | 1,415,419 | +0.22(+0.31%) |
Aug 28, 2024 | 70.58 | 70.77 | 70.29 | 70.55 | 1,296,417 | -0.30(-0.42%) |
Aug 27, 2024 | 70.64 | 70.93 | 70.56 | 70.85 | 751,968 | +0.30(+0.43%) |
Aug 26, 2024 | 70.69 | 70.74 | 70.50 | 70.55 | 613,586 | -0.22(-0.31%) |
Aug 23, 2024 | 70.00 | 70.78 | 69.94 | 70.77 | 1,330,980 | +1.19(+1.71%) |
Aug 22, 2024 | 70.22 | 70.23 | 69.54 | 69.58 | 987,304 | -0.41(-0.59%) |
Aug 21, 2024 | 69.63 | 70.08 | 69.53 | 69.99 | 1,456,371 | +0.59(+0.85%) |
Aug 20, 2024 | 69.49 | 69.63 | 69.27 | 69.40 | 965,929 | -0.19(-0.27%) |
Aug 19, 2024 | 69.18 | 69.64 | 69.17 | 69.59 | 1,350,545 | +0.77(+1.12%) |
Aug 16, 2024 | 68.53 | 68.86 | 68.47 | 68.82 | 1,738,370 | +0.37(+0.54%) |
Aug 15, 2024 | 68.21 | 68.55 | 68.17 | 68.45 | 2,013,028 | +0.69(+1.02%) |
Aug 14, 2024 | 67.69 | 67.86 | 67.61 | 67.76 | 1,082,906 | +0.37(+0.55%) |
Aug 13, 2024 | 66.70 | 67.42 | 66.68 | 67.39 | 957,490 | +0.89(+1.34%) |
Aug 12, 2024 | 66.58 | 66.66 | 66.34 | 66.50 | 1,018,801 | -0.16(-0.24%) |
Aug 09, 2024 | 66.25 | 66.70 | 66.09 | 66.66 | 1,870,592 | +0.42(+0.63%) |
Aug 08, 2024 | 65.77 | 66.31 | 65.55 | 66.24 | 6,633,718 | +0.91(+1.39%) |
Aug 07, 2024 | 66.10 | 66.26 | 65.27 | 65.33 | 2,200,295 | +0.10(+0.15%) |
Aug 06, 2024 | 64.62 | 65.58 | 64.52 | 65.23 | 1,627,252 | +0.17(+0.26%) |
Aug 05, 2024 | 64.47 | 65.48 | 64.44 | 65.06 | 3,833,750 | -1.47(-2.21%) |
Aug 02, 2024 | 66.60 | 66.71 | 66.11 | 66.53 | 3,019,077 | -0.51(-0.76%) |