Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 70.30 | 72.48 | 70.30 | 71.43 | 55,575 | +1.04(+1.48%) |
Oct 14, 2024 | 69.97 | 70.81 | 69.60 | 70.39 | 14,123 | +0.42(+0.60%) |
Oct 11, 2024 | 67.20 | 70.00 | 67.08 | 69.97 | 52,005 | +2.94(+4.39%) |
Oct 10, 2024 | 66.34 | 67.19 | 66.34 | 67.03 | 17,853 | -0.17(-0.25%) |
Oct 09, 2024 | 68.39 | 68.43 | 67.07 | 67.20 | 24,241 | -0.02(-0.03%) |
Oct 08, 2024 | 68.45 | 68.50 | 67.22 | 67.22 | 27,890 | -0.77(-1.13%) |
Oct 07, 2024 | 68.23 | 68.23 | 67.41 | 67.99 | 8,218 | -0.25(-0.37%) |
Oct 04, 2024 | 68.33 | 68.69 | 68.23 | 68.24 | 9,794 | +1.05(+1.56%) |
Oct 03, 2024 | 67.06 | 67.27 | 66.95 | 67.19 | 9,168 | -0.72(-1.06%) |
Oct 02, 2024 | 68.83 | 68.83 | 67.91 | 67.91 | 7,071 | -0.54(-0.79%) |
Oct 01, 2024 | 68.57 | 69.69 | 68.00 | 68.45 | 16,225 | -2.77(-3.89%) |
Sep 30, 2024 | 70.05 | 71.64 | 70.05 | 71.22 | 77,203 | +1.17(+1.67%) |
Sep 27, 2024 | 70.44 | 71.81 | 69.92 | 70.05 | 21,539 | +0.14(+0.20%) |
Sep 26, 2024 | 70.43 | 71.35 | 69.64 | 69.91 | 19,311 | -0.06(-0.09%) |
Sep 25, 2024 | 69.61 | 70.82 | 68.89 | 69.97 | 17,718 | -0.64(-0.91%) |
Sep 24, 2024 | 70.38 | 71.95 | 70.38 | 70.61 | 24,127 | +0.93(+1.33%) |
Sep 23, 2024 | 71.00 | 71.00 | 68.89 | 69.68 | 9,635 | -1.43(-2.01%) |
Sep 20, 2024 | 71.20 | 72.42 | 70.11 | 71.11 | 52,815 | -0.69(-0.96%) |
Sep 19, 2024 | 71.62 | 72.23 | 70.56 | 71.80 | 20,097 | +1.90(+2.72%) |
Sep 18, 2024 | 69.97 | 72.20 | 68.66 | 69.90 | 13,416 | +0.38(+0.55%) |
Sep 17, 2024 | 69.77 | 70.55 | 68.61 | 69.52 | 12,889 | -0.04(-0.06%) |
Sep 16, 2024 | 69.70 | 70.44 | 67.43 | 69.56 | 11,950 | +0.58(+0.84%) |
Sep 13, 2024 | 67.72 | 69.80 | 67.12 | 68.98 | 18,070 | +2.24(+3.36%) |
Sep 12, 2024 | 66.74 | 67.52 | 66.14 | 66.74 | 11,347 | +0.54(+0.82%) |
Sep 11, 2024 | 66.42 | 66.50 | 65.40 | 66.20 | 11,054 | -1.16(-1.72%) |
Sep 10, 2024 | 66.02 | 67.37 | 65.80 | 67.36 | 16,364 | +1.44(+2.18%) |
Sep 09, 2024 | 65.11 | 66.86 | 65.00 | 65.92 | 15,169 | +0.57(+0.87%) |
Sep 06, 2024 | 65.00 | 65.46 | 64.00 | 65.35 | 66,783 | +0.04(+0.06%) |
Sep 05, 2024 | 65.84 | 65.86 | 64.37 | 65.31 | 14,147 | -0.98(-1.48%) |
Sep 04, 2024 | 67.76 | 67.76 | 65.38 | 66.29 | 9,874 | -0.99(-1.47%) |
Sep 03, 2024 | 68.01 | 69.17 | 66.62 | 67.28 | 17,485 | -1.05(-1.54%) |
Aug 30, 2024 | 67.58 | 68.36 | 66.91 | 68.33 | 9,621 | +1.22(+1.82%) |
Aug 29, 2024 | 66.47 | 67.51 | 66.47 | 67.11 | 16,261 | +0.27(+0.40%) |
Aug 28, 2024 | 66.71 | 67.00 | 65.98 | 66.84 | 21,632 | +0.32(+0.48%) |
Aug 27, 2024 | 66.69 | 66.69 | 65.62 | 66.53 | 7,871 | -0.67(-1.00%) |
Aug 26, 2024 | 68.23 | 68.23 | 66.44 | 67.20 | 32,204 | +0.01(+0.01%) |
Aug 23, 2024 | 64.39 | 69.30 | 64.39 | 67.19 | 20,433 | +3.49(+5.47%) |
Aug 22, 2024 | 63.95 | 64.34 | 63.05 | 63.70 | 15,674 | -0.69(-1.08%) |
Aug 21, 2024 | 63.61 | 64.63 | 63.61 | 64.40 | 18,388 | +0.72(+1.14%) |
Aug 20, 2024 | 63.97 | 64.40 | 63.67 | 63.67 | 5,018 | -1.39(-2.13%) |
Aug 19, 2024 | 64.40 | 65.08 | 64.40 | 65.06 | 6,195 | +0.39(+0.60%) |
Aug 16, 2024 | 63.77 | 65.68 | 63.77 | 64.68 | 27,261 | +0.84(+1.32%) |
Aug 15, 2024 | 63.98 | 64.46 | 63.32 | 63.83 | 9,147 | +1.76(+2.84%) |
Aug 14, 2024 | 63.19 | 63.19 | 61.32 | 62.07 | 11,169 | -0.54(-0.87%) |
Aug 13, 2024 | 60.74 | 63.01 | 60.74 | 62.61 | 17,231 | +2.68(+4.46%) |
Aug 12, 2024 | 61.26 | 61.82 | 59.09 | 59.94 | 8,635 | -0.64(-1.06%) |
Aug 09, 2024 | 61.43 | 61.43 | 60.39 | 60.58 | 10,203 | -0.48(-0.78%) |
Aug 08, 2024 | 60.57 | 61.44 | 60.17 | 61.06 | 10,370 | +1.36(+2.27%) |
Aug 07, 2024 | 61.06 | 62.33 | 59.40 | 59.70 | 11,805 | -0.49(-0.81%) |
Aug 06, 2024 | 60.32 | 60.32 | 58.95 | 60.19 | 14,782 | -0.13(-0.21%) |
Aug 05, 2024 | 60.19 | 60.90 | 57.95 | 60.32 | 23,453 | -2.85(-4.52%) |
Aug 02, 2024 | 61.96 | 63.98 | 60.26 | 63.17 | 25,750 | -1.70(-2.63%) |