Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 72.40 | 74.28 | 72.39 | 72.93 | 725,213 | +0.01(+0.01%) |
Oct 14, 2024 | 72.76 | 73.42 | 72.01 | 72.92 | 308,515 | +0.29(+0.40%) |
Oct 11, 2024 | 71.71 | 73.41 | 71.71 | 72.63 | 389,675 | +1.77(+2.50%) |
Oct 10, 2024 | 71.27 | 71.58 | 70.44 | 70.86 | 385,296 | -0.23(-0.32%) |
Oct 09, 2024 | 70.05 | 71.41 | 70.05 | 71.09 | 462,744 | +0.76(+1.08%) |
Oct 08, 2024 | 70.98 | 71.11 | 70.27 | 70.33 | 358,755 | -0.23(-0.33%) |
Oct 07, 2024 | 70.42 | 70.84 | 69.93 | 70.56 | 399,578 | -0.35(-0.49%) |
Oct 04, 2024 | 71.19 | 71.70 | 70.58 | 70.91 | 328,475 | +0.85(+1.21%) |
Oct 03, 2024 | 69.92 | 70.56 | 68.94 | 70.06 | 270,914 | -0.11(-0.16%) |
Oct 02, 2024 | 70.39 | 70.98 | 69.94 | 70.17 | 509,328 | +0.00(+0.00%) |
Oct 01, 2024 | 71.59 | 71.87 | 70.02 | 70.17 | 433,691 | -1.90(-2.64%) |
Sep 30, 2024 | 70.75 | 72.38 | 70.52 | 72.07 | 480,692 | +1.27(+1.79%) |
Sep 27, 2024 | 71.80 | 71.80 | 70.48 | 70.80 | 415,766 | -0.61(-0.85%) |
Sep 26, 2024 | 71.49 | 71.69 | 70.80 | 71.41 | 470,352 | +0.42(+0.59%) |
Sep 25, 2024 | 71.23 | 71.42 | 70.67 | 70.99 | 495,920 | -0.35(-0.49%) |
Sep 24, 2024 | 73.20 | 73.22 | 71.06 | 71.34 | 558,452 | -1.01(-1.40%) |
Sep 23, 2024 | 72.84 | 73.07 | 71.94 | 72.35 | 559,260 | -0.25(-0.34%) |
Sep 20, 2024 | 73.25 | 73.42 | 72.14 | 72.60 | 2,015,115 | -1.66(-2.24%) |
Sep 19, 2024 | 74.08 | 74.63 | 72.96 | 74.26 | 696,535 | +1.32(+1.81%) |
Sep 18, 2024 | 73.15 | 74.87 | 72.20 | 72.94 | 548,650 | +0.00(+0.00%) |
Sep 17, 2024 | 73.00 | 74.68 | 72.79 | 72.94 | 513,284 | -0.03(-0.04%) |
Sep 16, 2024 | 72.80 | 73.61 | 71.91 | 72.97 | 433,106 | +0.45(+0.62%) |
Sep 13, 2024 | 71.58 | 72.60 | 71.11 | 72.52 | 395,023 | +1.61(+2.27%) |
Sep 12, 2024 | 71.35 | 71.80 | 70.48 | 70.91 | 425,814 | -0.39(-0.54%) |
Sep 11, 2024 | 70.65 | 71.36 | 69.28 | 71.30 | 462,865 | -0.26(-0.36%) |
Sep 10, 2024 | 71.88 | 72.13 | 70.50 | 71.55 | 348,892 | -0.43(-0.59%) |
Sep 09, 2024 | 71.52 | 72.45 | 71.23 | 71.98 | 464,509 | +0.57(+0.79%) |
Sep 06, 2024 | 72.89 | 73.30 | 71.17 | 71.42 | 325,765 | -1.28(-1.76%) |
Sep 05, 2024 | 72.49 | 73.11 | 71.64 | 72.70 | 674,064 | +0.55(+0.76%) |
Sep 04, 2024 | 72.19 | 73.61 | 71.81 | 72.15 | 504,663 | -0.23(-0.32%) |
Sep 03, 2024 | 72.48 | 73.52 | 72.24 | 72.38 | 566,285 | -0.63(-0.86%) |
Aug 30, 2024 | 72.64 | 73.07 | 72.06 | 73.00 | 432,784 | +0.60(+0.82%) |
Aug 29, 2024 | 73.21 | 73.22 | 72.13 | 72.41 | 348,930 | -0.34(-0.46%) |
Aug 28, 2024 | 71.51 | 72.81 | 71.31 | 72.75 | 404,940 | +1.01(+1.41%) |
Aug 27, 2024 | 71.32 | 72.05 | 71.06 | 71.73 | 351,600 | -0.16(-0.22%) |
Aug 26, 2024 | 73.16 | 73.70 | 71.84 | 71.89 | 463,043 | -0.85(-1.17%) |
Aug 23, 2024 | 71.25 | 74.08 | 70.77 | 72.75 | 667,233 | +2.02(+2.86%) |
Aug 22, 2024 | 70.88 | 71.43 | 70.58 | 70.72 | 343,873 | -0.06(-0.08%) |
Aug 21, 2024 | 70.79 | 70.85 | 69.89 | 70.78 | 298,482 | +0.53(+0.75%) |
Aug 20, 2024 | 71.13 | 71.13 | 70.18 | 70.26 | 337,262 | -1.10(-1.54%) |
Aug 19, 2024 | 70.54 | 71.39 | 70.37 | 71.36 | 335,977 | +0.70(+1.00%) |
Aug 16, 2024 | 69.88 | 71.29 | 69.88 | 70.65 | 426,089 | +0.46(+0.65%) |
Aug 15, 2024 | 69.98 | 70.79 | 69.98 | 70.20 | 420,027 | +1.26(+1.83%) |
Aug 14, 2024 | 69.57 | 69.69 | 68.58 | 68.94 | 372,976 | -0.56(-0.80%) |
Aug 13, 2024 | 69.23 | 69.51 | 68.15 | 69.49 | 612,934 | +0.98(+1.43%) |
Aug 12, 2024 | 69.85 | 71.00 | 68.40 | 68.51 | 356,995 | -0.81(-1.17%) |
Aug 09, 2024 | 69.62 | 69.87 | 68.96 | 69.32 | 450,958 | -0.27(-0.38%) |
Aug 08, 2024 | 69.94 | 70.11 | 68.91 | 69.59 | 403,399 | +0.64(+0.92%) |
Aug 07, 2024 | 70.78 | 71.00 | 68.91 | 68.96 | 558,552 | -0.99(-1.42%) |
Aug 06, 2024 | 69.10 | 71.07 | 68.68 | 69.95 | 1,027,182 | +0.73(+1.06%) |
Aug 05, 2024 | 67.70 | 70.07 | 66.51 | 69.21 | 1,377,833 | -0.13(-0.19%) |
Aug 02, 2024 | 67.94 | 69.37 | 67.12 | 69.34 | 1,094,020 | -0.22(-0.31%) |