Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 70.23 | 70.82 | 70.23 | 70.72 | 311,546 | +0.45(+0.64%) |
Oct 10, 2024 | 70.19 | 70.43 | 70.07 | 70.27 | 243,668 | -0.16(-0.23%) |
Oct 09, 2024 | 69.96 | 70.47 | 69.87 | 70.43 | 223,483 | +0.51(+0.73%) |
Oct 08, 2024 | 69.59 | 70.00 | 69.52 | 69.92 | 300,414 | +0.61(+0.88%) |
Oct 07, 2024 | 69.78 | 69.79 | 69.17 | 69.31 | 275,325 | -0.61(-0.87%) |
Oct 04, 2024 | 69.84 | 69.99 | 69.40 | 69.92 | 258,176 | +0.62(+0.89%) |
Oct 03, 2024 | 69.28 | 69.53 | 69.04 | 69.30 | 605,488 | -0.13(-0.19%) |
Oct 02, 2024 | 69.32 | 69.58 | 69.04 | 69.43 | 224,187 | -0.02(-0.03%) |
Oct 01, 2024 | 70.03 | 70.03 | 69.11 | 69.45 | 334,438 | -0.61(-0.87%) |
Sep 30, 2024 | 69.69 | 70.13 | 69.40 | 70.06 | 668,969 | +0.27(+0.39%) |
Sep 27, 2024 | 70.07 | 70.13 | 69.67 | 69.79 | 349,340 | -0.11(-0.16%) |
Sep 26, 2024 | 70.13 | 70.20 | 69.62 | 69.90 | 736,515 | +0.35(+0.50%) |
Sep 25, 2024 | 69.75 | 69.83 | 69.46 | 69.55 | 341,027 | -0.24(-0.34%) |
Sep 24, 2024 | 69.75 | 69.79 | 69.36 | 69.79 | 314,009 | +0.22(+0.32%) |
Sep 23, 2024 | 69.58 | 69.67 | 69.42 | 69.57 | 328,583 | +0.16(+0.22%) |
Sep 20, 2024 | 69.37 | 69.54 | 69.06 | 69.41 | 224,630 | -0.13(-0.19%) |
Sep 19, 2024 | 69.53 | 69.77 | 69.20 | 69.54 | 343,600 | +1.16(+1.69%) |
Sep 18, 2024 | 68.62 | 69.17 | 68.34 | 68.39 | 376,697 | -0.18(-0.26%) |
Sep 17, 2024 | 68.76 | 68.99 | 68.33 | 68.57 | 429,698 | +0.06(+0.09%) |
Sep 16, 2024 | 68.33 | 68.55 | 68.17 | 68.51 | 287,908 | +0.15(+0.22%) |
Sep 13, 2024 | 68.10 | 68.51 | 68.10 | 68.36 | 237,991 | +0.44(+0.65%) |
Sep 12, 2024 | 67.50 | 68.00 | 67.21 | 67.92 | 279,868 | +0.58(+0.86%) |
Sep 11, 2024 | 66.72 | 67.48 | 65.66 | 67.34 | 287,431 | +0.62(+0.93%) |
Sep 10, 2024 | 66.72 | 66.76 | 66.10 | 66.72 | 429,842 | +0.27(+0.41%) |
Sep 09, 2024 | 66.27 | 66.65 | 66.08 | 66.45 | 249,189 | +0.66(+1.00%) |
Sep 06, 2024 | 66.96 | 67.13 | 65.70 | 65.80 | 322,507 | -1.09(-1.62%) |
Sep 05, 2024 | 67.12 | 67.40 | 66.63 | 66.88 | 312,459 | -0.21(-0.31%) |
Sep 04, 2024 | 66.98 | 67.52 | 66.91 | 67.09 | 459,956 | -0.13(-0.19%) |
Sep 03, 2024 | 68.27 | 68.33 | 66.94 | 67.22 | 416,008 | -1.46(-2.12%) |
Aug 30, 2024 | 68.30 | 68.73 | 67.89 | 68.68 | 259,993 | +0.66(+0.97%) |
Aug 29, 2024 | 68.22 | 68.68 | 67.93 | 68.02 | 346,764 | +0.04(+0.06%) |
Aug 28, 2024 | 68.31 | 68.40 | 67.64 | 67.98 | 188,732 | -0.42(-0.61%) |
Aug 27, 2024 | 68.19 | 68.47 | 68.03 | 68.40 | 260,635 | +0.09(+0.13%) |
Aug 26, 2024 | 68.64 | 68.72 | 68.16 | 68.31 | 520,079 | -0.20(-0.29%) |
Aug 23, 2024 | 68.11 | 68.59 | 67.96 | 68.51 | 505,863 | +0.81(+1.19%) |
Aug 22, 2024 | 68.45 | 68.53 | 67.56 | 67.70 | 276,239 | -0.52(-0.76%) |
Aug 21, 2024 | 68.09 | 68.39 | 67.91 | 68.22 | 286,545 | +0.26(+0.38%) |
Aug 20, 2024 | 68.08 | 68.24 | 67.82 | 67.96 | 238,441 | -0.15(-0.22%) |
Aug 19, 2024 | 67.49 | 68.12 | 67.45 | 68.11 | 218,045 | +0.66(+0.98%) |
Aug 16, 2024 | 67.09 | 67.56 | 67.09 | 67.45 | 275,272 | +0.14(+0.21%) |
Aug 15, 2024 | 66.90 | 67.37 | 66.85 | 67.31 | 235,580 | +1.14(+1.72%) |
Aug 14, 2024 | 66.12 | 66.31 | 65.77 | 66.17 | 349,256 | +0.20(+0.30%) |
Aug 13, 2024 | 65.32 | 66.02 | 65.31 | 65.98 | 245,348 | +1.07(+1.64%) |
Aug 12, 2024 | 65.09 | 65.24 | 64.70 | 64.91 | 549,110 | +0.00(+0.00%) |
Aug 09, 2024 | 64.58 | 65.13 | 64.43 | 64.91 | 638,020 | +0.28(+0.43%) |
Aug 08, 2024 | 63.91 | 64.76 | 63.67 | 64.63 | 327,710 | +1.47(+2.32%) |
Aug 07, 2024 | 64.44 | 64.78 | 63.16 | 63.16 | 560,154 | -0.48(-0.75%) |
Aug 06, 2024 | 63.39 | 64.57 | 63.15 | 63.64 | 853,597 | +0.57(+0.90%) |
Aug 05, 2024 | 62.26 | 63.80 | 62.23 | 63.07 | 964,453 | -1.88(-2.90%) |
Aug 02, 2024 | 65.29 | 65.41 | 64.44 | 64.96 | 410,043 | -1.32(-1.99%) |