Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 70.62 | 71.61 | 69.91 | 70.36 | 114,565 | -0.53(-0.75%) |
Oct 24, 2024 | 71.06 | 71.27 | 70.02 | 70.89 | 57,582 | +0.19(+0.27%) |
Oct 23, 2024 | 70.04 | 71.17 | 68.96 | 70.70 | 67,197 | +0.56(+0.80%) |
Oct 22, 2024 | 69.49 | 70.53 | 69.49 | 70.14 | 50,275 | +0.14(+0.20%) |
Oct 21, 2024 | 69.89 | 70.31 | 69.61 | 70.00 | 130,990 | -1.27(-1.78%) |
Oct 18, 2024 | 70.27 | 71.71 | 70.09 | 71.27 | 77,940 | +1.23(+1.76%) |
Oct 17, 2024 | 71.87 | 71.87 | 69.75 | 70.04 | 203,501 | -1.98(-2.75%) |
Oct 16, 2024 | 71.50 | 72.30 | 71.30 | 72.02 | 127,489 | +1.05(+1.48%) |
Oct 15, 2024 | 71.27 | 72.21 | 70.77 | 70.97 | 113,824 | -0.13(-0.18%) |
Oct 14, 2024 | 69.67 | 71.34 | 69.37 | 71.10 | 69,121 | +1.45(+2.08%) |
Oct 11, 2024 | 69.06 | 70.08 | 69.06 | 69.65 | 39,454 | +0.08(+0.11%) |
Oct 10, 2024 | 69.86 | 70.50 | 69.35 | 69.57 | 141,605 | -0.69(-0.98%) |
Oct 09, 2024 | 70.02 | 70.36 | 69.27 | 70.26 | 114,989 | +0.22(+0.31%) |
Oct 08, 2024 | 69.96 | 70.06 | 69.36 | 70.04 | 135,367 | +0.29(+0.42%) |
Oct 07, 2024 | 69.64 | 69.82 | 69.06 | 69.75 | 35,726 | -0.26(-0.37%) |
Oct 04, 2024 | 70.44 | 70.44 | 69.39 | 70.01 | 87,703 | -0.64(-0.91%) |
Oct 03, 2024 | 71.42 | 71.42 | 69.91 | 70.65 | 60,471 | -0.94(-1.31%) |
Oct 02, 2024 | 69.63 | 71.78 | 69.06 | 71.59 | 214,820 | +1.55(+2.21%) |
Oct 01, 2024 | 70.86 | 70.88 | 69.22 | 70.04 | 94,736 | -0.43(-0.61%) |
Sep 30, 2024 | 70.83 | 71.06 | 70.02 | 70.47 | 77,888 | -0.36(-0.51%) |
Sep 27, 2024 | 71.72 | 72.12 | 70.51 | 70.83 | 105,355 | -0.46(-0.64%) |
Sep 26, 2024 | 72.56 | 72.56 | 70.89 | 71.29 | 146,586 | -0.83(-1.15%) |
Sep 25, 2024 | 72.58 | 72.67 | 71.47 | 72.12 | 146,680 | -0.55(-0.76%) |
Sep 24, 2024 | 72.80 | 73.21 | 72.60 | 72.67 | 50,735 | -0.34(-0.46%) |
Sep 23, 2024 | 72.92 | 73.51 | 72.70 | 73.01 | 83,934 | +0.60(+0.83%) |
Sep 20, 2024 | 73.22 | 73.66 | 72.34 | 72.40 | 301,673 | -1.01(-1.37%) |
Sep 19, 2024 | 74.44 | 74.44 | 72.85 | 73.41 | 74,357 | -0.13(-0.17%) |
Sep 18, 2024 | 73.48 | 74.54 | 72.58 | 73.54 | 263,439 | +0.39(+0.53%) |
Sep 17, 2024 | 73.23 | 73.80 | 72.95 | 73.16 | 99,506 | +0.10(+0.14%) |
Sep 16, 2024 | 75.11 | 75.11 | 73.04 | 73.06 | 90,305 | -1.65(-2.21%) |
Sep 13, 2024 | 73.28 | 74.99 | 72.78 | 74.71 | 102,290 | +2.00(+2.75%) |
Sep 12, 2024 | 71.71 | 72.89 | 71.71 | 72.71 | 77,648 | +0.90(+1.25%) |
Sep 11, 2024 | 72.48 | 72.48 | 71.40 | 71.81 | 175,963 | -1.16(-1.59%) |
Sep 10, 2024 | 73.13 | 73.59 | 71.89 | 72.97 | 197,677 | -0.38(-0.51%) |
Sep 09, 2024 | 73.09 | 73.43 | 72.82 | 73.34 | 98,128 | -0.09(-0.12%) |
Sep 06, 2024 | 74.95 | 74.95 | 72.98 | 73.43 | 71,262 | -1.08(-1.45%) |
Sep 05, 2024 | 74.94 | 75.36 | 73.87 | 74.51 | 68,863 | +0.30(+0.40%) |
Sep 04, 2024 | 73.65 | 74.44 | 73.57 | 74.21 | 78,700 | -0.34(-0.45%) |
Sep 03, 2024 | 73.46 | 74.57 | 73.46 | 74.55 | 147,595 | +0.53(+0.72%) |
Aug 30, 2024 | 74.39 | 74.78 | 73.77 | 74.02 | 159,042 | -0.18(-0.24%) |
Aug 29, 2024 | 73.76 | 74.46 | 73.28 | 74.19 | 76,818 | +0.47(+0.63%) |
Aug 28, 2024 | 73.37 | 74.40 | 73.31 | 73.73 | 63,570 | +0.04(+0.05%) |
Aug 27, 2024 | 73.79 | 74.11 | 72.70 | 73.69 | 121,528 | -0.09(-0.12%) |
Aug 26, 2024 | 74.16 | 74.42 | 73.07 | 73.78 | 219,966 | +0.38(+0.51%) |
Aug 23, 2024 | 73.30 | 74.40 | 72.57 | 73.40 | 345,038 | +0.87(+1.20%) |
Aug 22, 2024 | 73.21 | 73.37 | 72.44 | 72.53 | 119,733 | -0.84(-1.15%) |
Aug 21, 2024 | 73.31 | 73.62 | 72.52 | 73.37 | 185,598 | -0.08(-0.11%) |
Aug 20, 2024 | 74.13 | 74.20 | 73.31 | 73.45 | 138,182 | -0.79(-1.07%) |
Aug 19, 2024 | 73.25 | 74.24 | 72.77 | 74.24 | 149,002 | +0.45(+0.60%) |
Aug 16, 2024 | 72.91 | 74.19 | 72.44 | 73.80 | 222,052 | +0.76(+1.04%) |
Aug 15, 2024 | 74.26 | 74.36 | 72.33 | 73.04 | 466,390 | -0.32(-0.43%) |
Aug 14, 2024 | 72.60 | 73.69 | 72.27 | 73.35 | 206,127 | +1.21(+1.67%) |
Aug 13, 2024 | 71.46 | 72.16 | 71.25 | 72.15 | 216,031 | +1.23(+1.73%) |
Aug 12, 2024 | 70.80 | 71.61 | 70.36 | 70.92 | 339,569 | +0.56(+0.80%) |
Aug 09, 2024 | 70.62 | 71.05 | 70.15 | 70.36 | 150,416 | -0.08(-0.11%) |
Aug 08, 2024 | 70.37 | 70.84 | 69.50 | 70.43 | 130,383 | +0.55(+0.79%) |
Aug 07, 2024 | 70.00 | 70.32 | 69.56 | 69.88 | 112,582 | +0.58(+0.84%) |
Aug 06, 2024 | 67.17 | 69.58 | 67.17 | 69.30 | 70,789 | +1.89(+2.80%) |
Aug 05, 2024 | 68.46 | 68.71 | 67.21 | 67.41 | 82,617 | -2.30(-3.29%) |
Aug 02, 2024 | 68.82 | 70.24 | 68.82 | 69.70 | 64,054 | -0.08(-0.11%) |