Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 161 | -0.55(-0.79%) |
Oct 24, 2024 | 69.97 | 69.98 | 69.87 | 69.95 | 2,760 | -0.20(-0.28%) |
Oct 23, 2024 | 70.11 | 70.15 | 70.02 | 70.15 | 3,448 | -0.01(-0.01%) |
Oct 22, 2024 | 69.90 | 70.18 | 69.90 | 70.16 | 1,541 | +0.09(+0.13%) |
Oct 21, 2024 | 70.29 | 70.29 | 70.07 | 70.07 | 919 | -0.57(-0.81%) |
Oct 18, 2024 | 70.22 | 70.64 | 70.22 | 70.64 | 704 | +0.26(+0.37%) |
Oct 17, 2024 | 70.72 | 70.72 | 70.34 | 70.38 | 3,950 | -0.17(-0.24%) |
Oct 16, 2024 | 70.46 | 70.55 | 70.46 | 70.55 | 1,726 | +0.29(+0.41%) |
Oct 15, 2024 | 70.64 | 70.64 | 70.26 | 70.26 | 2,849 | +0.08(+0.11%) |
Oct 14, 2024 | 70.02 | 70.18 | 70.00 | 70.18 | 1,382 | +0.53(+0.77%) |
Oct 11, 2024 | 69.75 | 69.75 | 69.65 | 69.65 | 1,588 | +0.67(+0.97%) |
Oct 10, 2024 | 69.10 | 69.10 | 68.95 | 68.98 | 4,751 | -0.13(-0.19%) |
Oct 09, 2024 | 69.17 | 69.17 | 69.05 | 69.11 | 2,369 | +0.31(+0.44%) |
Oct 08, 2024 | 68.69 | 68.80 | 68.67 | 68.80 | 6,353 | +0.17(+0.24%) |
Oct 07, 2024 | 69.03 | 69.03 | 68.55 | 68.64 | 1,725 | -0.60(-0.87%) |
Oct 04, 2024 | 69.08 | 69.24 | 69.08 | 69.24 | 3,687 | +0.37(+0.53%) |
Oct 03, 2024 | 69.14 | 69.14 | 68.87 | 68.87 | 1,154 | -0.50(-0.72%) |
Oct 02, 2024 | 69.43 | 69.43 | 69.27 | 69.37 | 3,359 | -0.34(-0.49%) |
Oct 01, 2024 | 69.62 | 69.87 | 69.60 | 69.72 | 6,265 | -0.25(-0.35%) |
Sep 30, 2024 | 69.74 | 69.96 | 69.61 | 69.96 | 3,587 | +0.15(+0.22%) |
Sep 27, 2024 | 69.86 | 70.59 | 69.78 | 69.81 | 17,448 | +0.43(+0.62%) |
Sep 26, 2024 | 69.34 | 69.37 | 69.27 | 69.37 | 4,199 | +0.15(+0.22%) |
Sep 25, 2024 | 69.41 | 69.41 | 69.22 | 69.22 | 2,175 | -0.28(-0.41%) |
Sep 24, 2024 | 69.65 | 69.76 | 69.44 | 69.50 | 2,390 | -0.14(-0.20%) |
Sep 23, 2024 | 69.54 | 69.64 | 69.49 | 69.64 | 4,047 | +0.14(+0.20%) |
Sep 20, 2024 | 69.20 | 69.56 | 69.20 | 69.51 | 97,601 | +0.02(+0.03%) |
Sep 19, 2024 | 69.80 | 69.80 | 69.49 | 69.49 | 7,941 | +0.21(+0.30%) |
Sep 18, 2024 | 69.36 | 69.41 | 69.28 | 69.28 | 1,758 | -0.06(-0.08%) |
Sep 17, 2024 | 69.68 | 69.68 | 69.28 | 69.34 | 14,770 | -0.20(-0.29%) |
Sep 16, 2024 | 69.29 | 69.53 | 69.27 | 69.53 | 8,316 | +0.65(+0.94%) |
Sep 13, 2024 | 68.97 | 68.97 | 68.82 | 68.89 | 5,449 | +0.21(+0.30%) |
Sep 12, 2024 | 68.23 | 68.68 | 68.23 | 68.68 | 3,617 | +0.17(+0.24%) |
Sep 11, 2024 | 68.00 | 68.51 | 68.00 | 68.51 | 1,317 | -0.38(-0.55%) |
Sep 10, 2024 | 68.75 | 68.89 | 68.75 | 68.89 | 1,994 | -0.18(-0.26%) |
Sep 09, 2024 | 68.75 | 69.21 | 68.75 | 69.07 | 6,333 | +0.76(+1.12%) |
Sep 06, 2024 | 68.87 | 68.87 | 68.31 | 68.31 | 4,414 | -0.59(-0.85%) |
Sep 05, 2024 | 68.90 | 68.93 | 68.89 | 68.89 | 1,599 | -0.49(-0.71%) |
Sep 04, 2024 | 69.66 | 69.66 | 69.16 | 69.38 | 1,051 | +0.16(+0.23%) |
Sep 03, 2024 | 69.31 | 69.40 | 69.23 | 69.23 | 1,468 | -0.23(-0.33%) |
Aug 30, 2024 | 69.02 | 69.46 | 69.02 | 69.46 | 1,061 | +0.65(+0.94%) |
Aug 29, 2024 | 68.71 | 68.97 | 68.71 | 68.81 | 3,363 | +0.10(+0.14%) |
Aug 28, 2024 | 68.86 | 68.86 | 68.47 | 68.71 | 2,276 | +0.11(+0.16%) |
Aug 27, 2024 | 68.44 | 68.60 | 68.44 | 68.60 | 1,307 | +0.09(+0.13%) |
Aug 26, 2024 | 68.37 | 68.75 | 68.36 | 68.51 | 3,844 | +0.42(+0.61%) |
Aug 23, 2024 | 67.96 | 68.09 | 67.95 | 68.09 | 1,813 | +0.48(+0.71%) |
Aug 22, 2024 | 67.53 | 67.61 | 67.53 | 67.61 | 1,643 | +0.12(+0.18%) |
Aug 21, 2024 | 67.39 | 67.49 | 67.39 | 67.49 | 614 | +0.23(+0.34%) |
Aug 20, 2024 | 67.45 | 67.48 | 67.26 | 67.26 | 5,119 | -0.09(-0.13%) |
Aug 19, 2024 | 67.21 | 67.47 | 67.21 | 67.35 | 5,113 | +0.23(+0.34%) |
Aug 16, 2024 | 66.91 | 67.16 | 66.91 | 67.13 | 11,889 | +0.38(+0.56%) |
Aug 15, 2024 | 66.72 | 66.87 | 66.72 | 66.75 | 9,524 | +0.31(+0.46%) |
Aug 14, 2024 | 66.32 | 66.55 | 66.31 | 66.44 | 8,723 | +0.51(+0.78%) |
Aug 13, 2024 | 65.47 | 65.93 | 65.47 | 65.93 | 4,299 | +0.47(+0.72%) |
Aug 12, 2024 | 65.97 | 65.97 | 65.44 | 65.45 | 4,634 | -0.41(-0.62%) |
Aug 09, 2024 | 65.61 | 65.97 | 65.61 | 65.86 | 3,200 | +0.26(+0.39%) |
Aug 08, 2024 | 65.09 | 65.60 | 65.09 | 65.60 | 524 | +0.66(+1.02%) |
Aug 07, 2024 | 65.67 | 65.86 | 64.94 | 64.94 | 1,506 | +0.01(+0.01%) |
Aug 06, 2024 | 65.03 | 65.54 | 64.93 | 64.93 | 2,171 | +0.55(+0.85%) |
Aug 05, 2024 | 65.00 | 65.00 | 64.38 | 64.38 | 2,583 | -1.47(-2.23%) |
Aug 02, 2024 | 65.42 | 65.86 | 65.42 | 65.85 | 1,687 | -0.45(-0.68%) |