Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 70.71 | 70.79 | 70.32 | 70.73 | 19,120 | -0.11(-0.16%) |
Oct 16, 2024 | 70.19 | 70.88 | 70.19 | 70.84 | 7,690 | +1.03(+1.47%) |
Oct 15, 2024 | 69.44 | 70.56 | 69.44 | 69.81 | 9,978 | +0.16(+0.23%) |
Oct 14, 2024 | 69.11 | 69.65 | 69.09 | 69.65 | 9,083 | +0.40(+0.58%) |
Oct 11, 2024 | 67.84 | 69.25 | 67.84 | 69.25 | 17,201 | +1.46(+2.15%) |
Oct 10, 2024 | 67.61 | 67.83 | 67.18 | 67.79 | 14,044 | -0.40(-0.59%) |
Oct 09, 2024 | 67.94 | 68.67 | 67.94 | 68.19 | 11,317 | +0.17(+0.25%) |
Oct 08, 2024 | 68.02 | 68.32 | 68.00 | 68.02 | 22,748 | +0.02(+0.03%) |
Oct 07, 2024 | 68.37 | 68.37 | 67.59 | 68.00 | 17,720 | -0.65(-0.95%) |
Oct 04, 2024 | 68.60 | 68.73 | 68.10 | 68.65 | 17,176 | +1.06(+1.57%) |
Oct 03, 2024 | 67.68 | 67.96 | 67.33 | 67.59 | 30,094 | -0.50(-0.74%) |
Oct 02, 2024 | 67.92 | 68.57 | 67.92 | 68.09 | 71,911 | -0.17(-0.25%) |
Oct 01, 2024 | 69.11 | 69.11 | 67.92 | 68.26 | 16,383 | -1.09(-1.57%) |
Sep 30, 2024 | 68.64 | 69.38 | 68.62 | 69.35 | 21,893 | +0.35(+0.50%) |
Sep 27, 2024 | 69.08 | 69.70 | 68.81 | 69.00 | 36,083 | +0.38(+0.56%) |
Sep 26, 2024 | 68.83 | 69.16 | 68.53 | 68.62 | 11,639 | +0.51(+0.75%) |
Sep 25, 2024 | 68.69 | 68.70 | 68.08 | 68.11 | 11,423 | -0.85(-1.23%) |
Sep 24, 2024 | 69.12 | 69.15 | 68.58 | 68.96 | 11,714 | +0.01(+0.02%) |
Sep 23, 2024 | 69.36 | 69.40 | 68.69 | 68.94 | 18,434 | -0.30(-0.44%) |
Sep 20, 2024 | 69.84 | 69.84 | 69.25 | 69.25 | 11,751 | -0.86(-1.22%) |
Sep 19, 2024 | 70.21 | 70.21 | 69.35 | 70.10 | 16,527 | +1.62(+2.36%) |
Sep 18, 2024 | 68.60 | 70.28 | 68.32 | 68.48 | 15,489 | +0.02(+0.03%) |
Sep 17, 2024 | 68.38 | 69.14 | 68.28 | 68.46 | 8,744 | +0.59(+0.87%) |
Sep 16, 2024 | 67.78 | 67.98 | 67.44 | 67.88 | 9,782 | +0.36(+0.53%) |
Sep 13, 2024 | 66.50 | 67.63 | 66.50 | 67.52 | 17,983 | +1.70(+2.58%) |
Sep 12, 2024 | 65.31 | 66.23 | 64.96 | 65.82 | 6,059 | +0.76(+1.16%) |
Sep 11, 2024 | 64.35 | 65.10 | 63.59 | 65.06 | 12,303 | +0.14(+0.21%) |
Sep 10, 2024 | 64.91 | 64.95 | 64.29 | 64.93 | 15,193 | -0.03(-0.04%) |
Sep 09, 2024 | 64.83 | 65.57 | 64.83 | 64.96 | 12,304 | +0.04(+0.07%) |
Sep 06, 2024 | 66.14 | 66.31 | 64.75 | 64.91 | 12,626 | -1.13(-1.71%) |
Sep 05, 2024 | 66.62 | 66.63 | 65.89 | 66.04 | 17,397 | -0.64(-0.96%) |
Sep 04, 2024 | 66.46 | 67.11 | 66.33 | 66.68 | 11,952 | -0.15(-0.22%) |
Sep 03, 2024 | 68.58 | 68.58 | 66.72 | 66.83 | 11,583 | -2.19(-3.17%) |
Aug 30, 2024 | 68.96 | 69.01 | 68.09 | 69.01 | 18,507 | +0.47(+0.68%) |
Aug 29, 2024 | 68.32 | 68.99 | 68.06 | 68.54 | 12,454 | +0.63(+0.93%) |
Aug 28, 2024 | 68.04 | 68.50 | 67.63 | 67.92 | 11,249 | -0.38(-0.56%) |
Aug 27, 2024 | 68.36 | 68.58 | 68.12 | 68.30 | 20,927 | -0.55(-0.80%) |
Aug 26, 2024 | 69.36 | 69.40 | 68.79 | 68.85 | 15,101 | +0.04(+0.06%) |
Aug 23, 2024 | 67.13 | 69.00 | 67.13 | 68.81 | 13,974 | +2.26(+3.39%) |
Aug 22, 2024 | 67.32 | 67.32 | 66.55 | 66.55 | 19,399 | -0.67(-1.00%) |
Aug 21, 2024 | 66.92 | 67.27 | 66.50 | 67.22 | 10,177 | +0.82(+1.24%) |
Aug 20, 2024 | 67.14 | 67.14 | 66.21 | 66.40 | 14,058 | -0.92(-1.36%) |
Aug 19, 2024 | 66.48 | 67.32 | 66.48 | 67.32 | 16,376 | +0.89(+1.34%) |
Aug 16, 2024 | 66.11 | 66.78 | 66.11 | 66.42 | 17,062 | +0.24(+0.36%) |
Aug 15, 2024 | 65.91 | 66.60 | 65.70 | 66.19 | 17,286 | +1.55(+2.40%) |
Aug 14, 2024 | 65.29 | 65.29 | 64.34 | 64.64 | 28,219 | -0.34(-0.53%) |
Aug 13, 2024 | 64.46 | 64.98 | 64.14 | 64.98 | 16,617 | +1.25(+1.96%) |
Aug 12, 2024 | 64.37 | 64.37 | 63.69 | 63.73 | 18,751 | -0.75(-1.16%) |
Aug 09, 2024 | 64.71 | 64.71 | 64.07 | 64.48 | 34,888 | -0.19(-0.29%) |
Aug 08, 2024 | 63.81 | 64.68 | 63.81 | 64.67 | 36,090 | +1.45(+2.29%) |
Aug 07, 2024 | 65.16 | 65.16 | 63.10 | 63.22 | 28,367 | -0.98(-1.52%) |
Aug 06, 2024 | 63.74 | 64.75 | 63.23 | 64.20 | 13,605 | +0.72(+1.13%) |
Aug 05, 2024 | 62.02 | 64.13 | 61.78 | 63.48 | 23,043 | -2.14(-3.26%) |
Aug 02, 2024 | 66.02 | 66.02 | 65.09 | 65.62 | 36,493 | -2.40(-3.53%) |