Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 73.38 | 73.66 | 72.47 | 73.35 | 982,706 | -0.01(-0.01%) |
Oct 17, 2024 | 72.58 | 73.45 | 72.34 | 73.36 | 699,305 | +0.78(+1.07%) |
Oct 16, 2024 | 71.71 | 72.67 | 70.40 | 72.58 | 400,513 | +0.90(+1.26%) |
Oct 15, 2024 | 71.30 | 72.31 | 71.30 | 71.68 | 618,132 | +0.54(+0.76%) |
Oct 14, 2024 | 70.33 | 71.15 | 70.05 | 71.14 | 385,200 | +1.04(+1.48%) |
Oct 11, 2024 | 70.86 | 71.29 | 69.94 | 70.10 | 606,905 | -0.58(-0.82%) |
Oct 10, 2024 | 70.78 | 71.09 | 70.17 | 70.68 | 387,652 | -0.39(-0.55%) |
Oct 09, 2024 | 69.97 | 71.77 | 69.45 | 71.07 | 575,665 | +1.10(+1.57%) |
Oct 08, 2024 | 69.88 | 70.02 | 69.48 | 69.97 | 396,873 | +0.29(+0.42%) |
Oct 07, 2024 | 69.30 | 69.82 | 69.06 | 69.68 | 641,028 | +0.20(+0.29%) |
Oct 04, 2024 | 69.68 | 70.05 | 69.15 | 69.48 | 409,528 | +0.14(+0.20%) |
Oct 03, 2024 | 69.01 | 69.39 | 68.56 | 69.34 | 368,952 | -0.15(-0.22%) |
Oct 02, 2024 | 69.27 | 69.67 | 68.89 | 69.49 | 396,636 | +0.13(+0.19%) |
Oct 01, 2024 | 69.41 | 69.62 | 68.64 | 69.36 | 320,046 | +0.17(+0.25%) |
Sep 30, 2024 | 69.29 | 69.45 | 68.74 | 69.19 | 511,293 | -0.09(-0.13%) |
Sep 27, 2024 | 69.53 | 69.94 | 68.83 | 69.28 | 499,440 | +0.41(+0.60%) |
Sep 26, 2024 | 68.91 | 69.49 | 67.91 | 68.87 | 483,412 | +0.32(+0.47%) |
Sep 25, 2024 | 69.04 | 69.04 | 68.21 | 68.55 | 455,291 | -0.24(-0.35%) |
Sep 24, 2024 | 68.81 | 68.94 | 68.52 | 68.79 | 365,316 | -0.02(-0.03%) |
Sep 23, 2024 | 68.53 | 69.17 | 68.47 | 68.81 | 547,439 | +0.71(+1.04%) |
Sep 20, 2024 | 68.83 | 68.86 | 68.00 | 68.10 | 2,724,757 | -1.08(-1.56%) |
Sep 19, 2024 | 68.99 | 69.25 | 68.19 | 69.18 | 471,965 | +1.16(+1.71%) |
Sep 18, 2024 | 67.99 | 68.95 | 67.65 | 68.02 | 446,620 | +0.20(+0.29%) |
Sep 17, 2024 | 67.65 | 68.60 | 67.00 | 67.82 | 621,663 | +0.34(+0.50%) |
Sep 16, 2024 | 67.19 | 67.57 | 66.73 | 67.48 | 575,029 | +0.66(+0.99%) |
Sep 13, 2024 | 67.06 | 67.46 | 66.30 | 66.82 | 342,535 | +0.24(+0.36%) |
Sep 12, 2024 | 66.36 | 66.86 | 66.08 | 66.58 | 456,463 | +0.30(+0.45%) |
Sep 11, 2024 | 66.49 | 66.61 | 65.04 | 66.28 | 647,239 | -0.51(-0.76%) |
Sep 10, 2024 | 66.14 | 66.97 | 65.58 | 66.79 | 461,988 | +0.55(+0.83%) |
Sep 09, 2024 | 65.88 | 66.73 | 65.54 | 66.24 | 478,921 | +0.84(+1.28%) |
Sep 06, 2024 | 66.36 | 66.77 | 65.14 | 65.40 | 310,759 | -0.94(-1.42%) |
Sep 05, 2024 | 67.30 | 67.30 | 66.12 | 66.34 | 466,984 | -0.61(-0.91%) |
Sep 04, 2024 | 67.23 | 67.50 | 66.62 | 66.95 | 393,322 | -0.32(-0.48%) |
Sep 03, 2024 | 67.31 | 67.66 | 66.84 | 67.27 | 422,739 | -0.36(-0.53%) |
Aug 30, 2024 | 67.59 | 67.70 | 66.81 | 67.63 | 531,047 | +0.17(+0.25%) |
Aug 29, 2024 | 67.55 | 68.00 | 67.12 | 67.46 | 235,677 | +0.16(+0.24%) |
Aug 28, 2024 | 67.28 | 68.18 | 67.07 | 67.30 | 644,695 | +0.37(+0.55%) |
Aug 27, 2024 | 67.06 | 67.11 | 66.66 | 66.93 | 317,201 | -0.31(-0.46%) |
Aug 26, 2024 | 67.59 | 68.14 | 67.08 | 67.24 | 381,539 | -0.13(-0.19%) |
Aug 23, 2024 | 67.33 | 67.81 | 67.11 | 67.37 | 278,240 | +0.30(+0.45%) |
Aug 22, 2024 | 67.29 | 67.55 | 66.83 | 67.07 | 250,675 | -0.22(-0.33%) |
Aug 21, 2024 | 66.66 | 67.40 | 66.49 | 67.29 | 327,257 | +0.82(+1.23%) |
Aug 20, 2024 | 66.86 | 67.15 | 66.31 | 66.47 | 323,102 | -0.51(-0.76%) |
Aug 19, 2024 | 67.19 | 67.47 | 66.67 | 66.98 | 505,560 | -0.16(-0.24%) |
Aug 16, 2024 | 66.73 | 67.47 | 66.73 | 67.14 | 421,039 | +0.39(+0.58%) |
Aug 15, 2024 | 66.15 | 66.92 | 65.80 | 66.75 | 333,503 | +1.21(+1.85%) |
Aug 14, 2024 | 66.00 | 66.08 | 65.27 | 65.54 | 539,727 | -0.22(-0.33%) |
Aug 13, 2024 | 64.73 | 65.78 | 64.51 | 65.76 | 554,952 | +1.46(+2.27%) |
Aug 12, 2024 | 65.38 | 65.52 | 64.19 | 64.30 | 314,160 | -0.78(-1.20%) |
Aug 09, 2024 | 65.13 | 65.91 | 64.23 | 65.08 | 319,982 | -0.07(-0.11%) |
Aug 08, 2024 | 64.27 | 65.20 | 63.97 | 65.15 | 389,317 | +1.24(+1.94%) |
Aug 07, 2024 | 64.47 | 64.65 | 63.74 | 63.91 | 357,264 | +0.00(+0.00%) |
Aug 06, 2024 | 63.19 | 64.70 | 62.94 | 63.91 | 400,146 | +0.81(+1.28%) |
Aug 05, 2024 | 63.61 | 63.93 | 62.38 | 63.10 | 575,399 | -2.31(-3.53%) |
Aug 02, 2024 | 66.35 | 66.52 | 65.00 | 65.41 | 427,211 | -1.84(-2.74%) |