Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.68 | 70.68 | 69.89 | 69.90 | 34,512 | -0.60(-0.85%) |
Oct 17, 2024 | 70.58 | 70.64 | 70.09 | 70.50 | 19,023 | -0.18(-0.25%) |
Oct 16, 2024 | 70.01 | 70.82 | 70.01 | 70.68 | 14,771 | +1.10(+1.58%) |
Oct 15, 2024 | 69.24 | 70.55 | 69.19 | 69.58 | 32,459 | +0.35(+0.51%) |
Oct 14, 2024 | 68.56 | 69.23 | 68.53 | 69.23 | 15,664 | +0.56(+0.81%) |
Oct 11, 2024 | 67.50 | 68.73 | 67.50 | 68.67 | 37,692 | +1.24(+1.84%) |
Oct 10, 2024 | 67.60 | 67.60 | 67.18 | 67.43 | 21,942 | -0.52(-0.76%) |
Oct 09, 2024 | 67.48 | 68.32 | 67.43 | 67.95 | 11,332 | +0.47(+0.69%) |
Oct 08, 2024 | 67.74 | 67.80 | 67.43 | 67.48 | 15,283 | -0.31(-0.46%) |
Oct 07, 2024 | 68.01 | 68.01 | 67.41 | 67.79 | 20,811 | -0.43(-0.63%) |
Oct 04, 2024 | 68.17 | 68.37 | 67.86 | 68.22 | 12,685 | +0.84(+1.25%) |
Oct 03, 2024 | 67.56 | 67.71 | 67.15 | 67.38 | 18,976 | -0.47(-0.69%) |
Oct 02, 2024 | 68.21 | 68.42 | 67.73 | 67.85 | 25,465 | -0.45(-0.66%) |
Oct 01, 2024 | 69.27 | 69.27 | 67.94 | 68.30 | 32,948 | -0.96(-1.39%) |
Sep 30, 2024 | 68.69 | 69.35 | 68.58 | 69.26 | 37,496 | +0.43(+0.62%) |
Sep 27, 2024 | 69.06 | 69.59 | 68.70 | 68.83 | 32,988 | +0.20(+0.29%) |
Sep 26, 2024 | 68.83 | 69.00 | 68.59 | 68.63 | 19,626 | +0.37(+0.54%) |
Sep 25, 2024 | 69.08 | 69.08 | 68.21 | 68.26 | 24,984 | -0.64(-0.93%) |
Sep 24, 2024 | 69.31 | 69.31 | 68.86 | 68.90 | 11,481 | -0.15(-0.22%) |
Sep 23, 2024 | 69.08 | 69.38 | 68.95 | 69.05 | 20,960 | +0.12(+0.17%) |
Sep 20, 2024 | 70.09 | 70.09 | 68.93 | 68.93 | 26,273 | -1.17(-1.67%) |
Sep 19, 2024 | 70.22 | 70.22 | 69.32 | 70.10 | 38,946 | +1.13(+1.64%) |
Sep 18, 2024 | 69.05 | 70.50 | 68.58 | 68.97 | 40,336 | -0.03(-0.04%) |
Sep 17, 2024 | 69.08 | 69.97 | 68.88 | 69.00 | 54,940 | +0.34(+0.49%) |
Sep 16, 2024 | 68.29 | 68.69 | 68.04 | 68.66 | 24,873 | +0.57(+0.83%) |
Sep 13, 2024 | 67.15 | 68.14 | 67.15 | 68.09 | 56,753 | +1.47(+2.21%) |
Sep 12, 2024 | 66.28 | 66.80 | 65.87 | 66.62 | 25,286 | +0.67(+1.01%) |
Sep 11, 2024 | 66.31 | 66.31 | 64.86 | 65.96 | 37,897 | -0.70(-1.04%) |
Sep 10, 2024 | 66.49 | 66.66 | 65.92 | 66.65 | 44,843 | +0.40(+0.60%) |
Sep 09, 2024 | 66.58 | 66.58 | 66.00 | 66.25 | 32,041 | -0.21(-0.31%) |
Sep 06, 2024 | 67.65 | 67.80 | 66.44 | 66.46 | 33,572 | -1.02(-1.52%) |
Sep 05, 2024 | 68.14 | 68.14 | 67.33 | 67.49 | 17,817 | -0.41(-0.60%) |
Sep 04, 2024 | 68.21 | 68.53 | 67.70 | 67.89 | 51,841 | -0.45(-0.65%) |
Sep 03, 2024 | 69.04 | 69.32 | 68.16 | 68.34 | 27,197 | -1.10(-1.58%) |
Aug 30, 2024 | 69.15 | 69.44 | 68.57 | 69.44 | 24,680 | +0.51(+0.74%) |
Aug 29, 2024 | 69.11 | 69.47 | 68.55 | 68.93 | 33,843 | +0.21(+0.30%) |
Aug 28, 2024 | 68.35 | 69.22 | 68.21 | 68.72 | 27,849 | +0.13(+0.19%) |
Aug 27, 2024 | 68.71 | 68.81 | 68.43 | 68.59 | 25,760 | -0.51(-0.73%) |
Aug 26, 2024 | 69.56 | 69.82 | 69.10 | 69.10 | 38,661 | -0.03(-0.04%) |
Aug 23, 2024 | 67.39 | 69.66 | 67.39 | 69.13 | 108,813 | +2.06(+3.07%) |
Aug 22, 2024 | 67.29 | 67.50 | 66.94 | 67.06 | 87,115 | -0.27(-0.41%) |
Aug 21, 2024 | 67.08 | 67.39 | 66.79 | 67.34 | 47,990 | +0.57(+0.85%) |
Aug 20, 2024 | 67.44 | 67.44 | 66.75 | 66.77 | 77,282 | -0.79(-1.16%) |
Aug 19, 2024 | 67.11 | 67.61 | 67.02 | 67.56 | 56,422 | +0.49(+0.73%) |
Aug 16, 2024 | 66.44 | 67.38 | 66.44 | 67.07 | 98,011 | +0.41(+0.61%) |
Aug 15, 2024 | 66.40 | 67.16 | 66.29 | 66.66 | 110,035 | +1.22(+1.87%) |
Aug 14, 2024 | 65.79 | 65.79 | 65.07 | 65.44 | 51,627 | -0.17(-0.26%) |
Aug 13, 2024 | 65.16 | 65.68 | 64.70 | 65.61 | 46,536 | +0.86(+1.34%) |
Aug 12, 2024 | 65.70 | 65.70 | 64.55 | 64.74 | 44,402 | -0.78(-1.18%) |
Aug 09, 2024 | 65.93 | 65.93 | 65.10 | 65.52 | 49,421 | -0.26(-0.39%) |
Aug 08, 2024 | 65.51 | 65.78 | 65.17 | 65.78 | 61,751 | +0.86(+1.33%) |
Aug 07, 2024 | 66.36 | 66.36 | 64.81 | 64.91 | 105,024 | -0.70(-1.06%) |
Aug 06, 2024 | 65.34 | 66.21 | 64.85 | 65.61 | 85,872 | +0.44(+0.67%) |
Aug 05, 2024 | 65.56 | 65.77 | 64.19 | 65.17 | 211,748 | -2.27(-3.36%) |
Aug 02, 2024 | 67.00 | 67.78 | 66.71 | 67.44 | 157,251 | -1.29(-1.88%) |