Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 74.23 | 74.56 | 73.98 | 74.49 | 52,064 | -0.04(-0.05%) |
Oct 21, 2024 | 75.17 | 75.17 | 74.44 | 74.53 | 42,819 | -0.70(-0.93%) |
Oct 18, 2024 | 75.12 | 75.40 | 74.75 | 75.23 | 23,126 | -0.01(-0.01%) |
Oct 17, 2024 | 75.19 | 75.48 | 75.10 | 75.24 | 34,076 | +0.32(+0.43%) |
Oct 16, 2024 | 74.33 | 74.99 | 74.33 | 74.92 | 27,150 | +0.95(+1.28%) |
Oct 15, 2024 | 74.24 | 74.58 | 73.93 | 73.97 | 26,723 | +0.28(+0.37%) |
Oct 14, 2024 | 73.42 | 73.78 | 73.16 | 73.69 | 22,779 | +0.53(+0.73%) |
Oct 11, 2024 | 72.00 | 73.28 | 72.00 | 73.16 | 27,743 | +1.56(+2.18%) |
Oct 10, 2024 | 71.60 | 71.74 | 71.34 | 71.60 | 28,649 | -0.14(-0.20%) |
Oct 09, 2024 | 71.10 | 71.89 | 71.10 | 71.74 | 17,155 | +0.57(+0.80%) |
Oct 08, 2024 | 71.18 | 71.25 | 70.91 | 71.17 | 23,736 | +0.24(+0.34%) |
Oct 07, 2024 | 71.46 | 71.54 | 70.72 | 70.93 | 23,365 | -0.56(-0.78%) |
Oct 04, 2024 | 71.04 | 71.52 | 70.69 | 71.49 | 45,186 | +1.25(+1.78%) |
Oct 03, 2024 | 70.16 | 70.33 | 69.83 | 70.24 | 49,662 | -0.25(-0.35%) |
Oct 02, 2024 | 70.29 | 70.65 | 70.08 | 70.49 | 46,825 | +0.05(+0.07%) |
Oct 01, 2024 | 70.86 | 70.86 | 70.00 | 70.44 | 51,015 | -0.58(-0.82%) |
Sep 30, 2024 | 70.60 | 71.02 | 70.28 | 71.02 | 28,553 | +0.28(+0.40%) |
Sep 27, 2024 | 70.72 | 71.18 | 70.67 | 70.74 | 28,714 | +0.27(+0.38%) |
Sep 26, 2024 | 70.28 | 70.57 | 70.08 | 70.47 | 25,379 | +0.47(+0.67%) |
Sep 25, 2024 | 70.48 | 70.48 | 69.85 | 70.00 | 23,645 | -0.46(-0.65%) |
Sep 24, 2024 | 70.84 | 70.84 | 70.29 | 70.46 | 31,688 | -0.68(-0.95%) |
Sep 23, 2024 | 71.28 | 71.47 | 71.05 | 71.14 | 66,660 | -0.02(-0.03%) |
Sep 20, 2024 | 71.16 | 71.23 | 70.82 | 71.16 | 106,593 | -0.27(-0.38%) |
Sep 19, 2024 | 71.36 | 71.55 | 70.85 | 71.43 | 32,963 | +1.06(+1.50%) |
Sep 18, 2024 | 70.65 | 70.90 | 70.21 | 70.37 | 35,034 | -0.18(-0.25%) |
Sep 17, 2024 | 70.23 | 70.88 | 70.23 | 70.55 | 41,047 | +0.46(+0.65%) |
Sep 16, 2024 | 69.35 | 70.10 | 69.35 | 70.09 | 51,407 | +0.92(+1.33%) |
Sep 13, 2024 | 69.10 | 69.40 | 69.00 | 69.17 | 28,004 | +0.34(+0.49%) |
Sep 12, 2024 | 68.92 | 68.99 | 68.38 | 68.84 | 24,114 | +0.04(+0.06%) |
Sep 11, 2024 | 68.64 | 68.87 | 67.27 | 68.80 | 43,785 | -0.15(-0.22%) |
Sep 10, 2024 | 69.99 | 69.99 | 68.04 | 68.95 | 35,242 | -0.78(-1.11%) |
Sep 09, 2024 | 69.41 | 70.20 | 69.41 | 69.72 | 31,047 | +0.96(+1.39%) |
Sep 06, 2024 | 69.87 | 70.22 | 68.62 | 68.77 | 19,984 | -1.19(-1.70%) |
Sep 05, 2024 | 70.91 | 71.08 | 69.67 | 69.95 | 49,985 | -0.76(-1.07%) |
Sep 04, 2024 | 70.74 | 71.28 | 70.36 | 70.71 | 37,072 | -0.09(-0.13%) |
Sep 03, 2024 | 71.18 | 71.44 | 70.46 | 70.80 | 86,887 | -0.72(-1.00%) |
Aug 30, 2024 | 71.02 | 71.59 | 70.74 | 71.52 | 28,261 | +0.75(+1.06%) |
Aug 29, 2024 | 70.55 | 71.05 | 70.19 | 70.77 | 48,457 | +0.53(+0.75%) |
Aug 28, 2024 | 69.91 | 70.63 | 69.81 | 70.24 | 53,269 | +0.14(+0.20%) |
Aug 27, 2024 | 69.81 | 70.20 | 69.80 | 70.10 | 27,621 | +0.28(+0.40%) |
Aug 26, 2024 | 69.89 | 70.11 | 69.70 | 69.82 | 36,194 | +0.14(+0.20%) |
Aug 23, 2024 | 69.09 | 69.88 | 69.09 | 69.68 | 20,134 | +0.85(+1.23%) |
Aug 22, 2024 | 68.53 | 68.86 | 68.53 | 68.84 | 26,810 | +0.30(+0.44%) |
Aug 21, 2024 | 68.81 | 68.81 | 68.18 | 68.54 | 35,837 | -0.15(-0.22%) |
Aug 20, 2024 | 69.00 | 69.00 | 68.55 | 68.69 | 23,627 | -0.31(-0.45%) |
Aug 19, 2024 | 68.66 | 69.00 | 68.66 | 69.00 | 22,253 | +0.44(+0.64%) |
Aug 16, 2024 | 67.95 | 68.61 | 67.95 | 68.56 | 26,418 | +0.44(+0.65%) |
Aug 15, 2024 | 68.10 | 68.28 | 67.96 | 68.12 | 28,194 | +0.77(+1.14%) |
Aug 14, 2024 | 66.78 | 67.46 | 66.77 | 67.35 | 27,054 | +0.65(+0.97%) |
Aug 13, 2024 | 66.43 | 66.70 | 66.13 | 66.70 | 34,705 | +0.74(+1.12%) |
Aug 12, 2024 | 66.56 | 66.68 | 65.93 | 65.97 | 25,879 | -0.44(-0.66%) |
Aug 09, 2024 | 66.09 | 66.58 | 66.07 | 66.40 | 19,718 | +0.33(+0.50%) |
Aug 08, 2024 | 65.52 | 66.17 | 65.51 | 66.07 | 29,469 | +1.13(+1.73%) |
Aug 07, 2024 | 65.86 | 66.37 | 64.95 | 64.95 | 28,173 | -0.01(-0.02%) |
Aug 06, 2024 | 64.14 | 65.72 | 64.10 | 64.96 | 46,123 | +0.98(+1.53%) |
Aug 05, 2024 | 63.84 | 64.57 | 63.38 | 63.98 | 72,687 | -1.97(-2.99%) |
Aug 02, 2024 | 67.01 | 67.05 | 65.57 | 65.96 | 55,124 | -2.00(-2.94%) |