Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 69.47 | 69.51 | 69.12 | 69.51 | 3,500 | +0.57(+0.83%) |
Oct 03, 2024 | 69.66 | 69.66 | 68.85 | 68.94 | 3,361 | -0.88(-1.26%) |
Oct 02, 2024 | 68.54 | 69.82 | 68.54 | 69.82 | 3,499 | +0.61(+0.88%) |
Oct 01, 2024 | 68.64 | 69.28 | 68.63 | 69.21 | 4,283 | -0.61(-0.87%) |
Sep 30, 2024 | 69.22 | 70.10 | 69.22 | 69.82 | 10,041 | +0.01(+0.02%) |
Sep 27, 2024 | 69.99 | 70.38 | 69.77 | 69.81 | 29,732 | +0.28(+0.40%) |
Sep 26, 2024 | 69.17 | 69.53 | 69.03 | 69.53 | 5,773 | +1.07(+1.56%) |
Sep 25, 2024 | 69.75 | 69.75 | 68.46 | 68.46 | 29,412 | -1.21(-1.74%) |
Sep 24, 2024 | 70.14 | 70.14 | 69.53 | 69.68 | 3,950 | -0.45(-0.64%) |
Sep 23, 2024 | 71.58 | 71.58 | 70.07 | 70.12 | 8,769 | -1.23(-1.73%) |
Sep 20, 2024 | 71.65 | 71.69 | 71.08 | 71.35 | 3,750 | -0.61(-0.85%) |
Sep 19, 2024 | 72.12 | 72.44 | 71.97 | 71.97 | 3,956 | +0.77(+1.08%) |
Sep 18, 2024 | 71.37 | 71.81 | 70.92 | 71.20 | 4,639 | +0.03(+0.04%) |
Sep 17, 2024 | 71.33 | 72.07 | 71.01 | 71.17 | 9,616 | -0.05(-0.07%) |
Sep 16, 2024 | 70.80 | 71.42 | 70.80 | 71.22 | 6,136 | +0.09(+0.12%) |
Sep 13, 2024 | 70.23 | 71.13 | 70.23 | 71.13 | 3,095 | +1.20(+1.72%) |
Sep 12, 2024 | 69.65 | 70.18 | 68.94 | 69.93 | 4,388 | +0.16(+0.23%) |
Sep 11, 2024 | 69.72 | 69.77 | 69.58 | 69.77 | 2,310 | +0.31(+0.45%) |
Sep 10, 2024 | 69.11 | 69.46 | 68.59 | 69.46 | 7,134 | +0.19(+0.27%) |
Sep 09, 2024 | 68.10 | 69.59 | 68.10 | 69.27 | 3,700 | +1.25(+1.84%) |
Sep 06, 2024 | 69.22 | 69.22 | 67.75 | 68.02 | 5,498 | -1.25(-1.80%) |
Sep 05, 2024 | 69.40 | 69.40 | 68.75 | 69.27 | 4,794 | -0.65(-0.93%) |
Sep 04, 2024 | 70.10 | 70.36 | 69.75 | 69.92 | 50,000 | -0.33(-0.47%) |
Sep 03, 2024 | 71.43 | 72.03 | 70.25 | 70.25 | 3,958 | -1.62(-2.25%) |
Aug 30, 2024 | 72.72 | 72.72 | 71.23 | 71.87 | 2,664 | +0.04(+0.05%) |
Aug 29, 2024 | 72.06 | 72.32 | 71.82 | 71.83 | 5,069 | +0.68(+0.96%) |
Aug 28, 2024 | 71.20 | 71.21 | 70.87 | 71.15 | 3,519 | -0.28(-0.39%) |
Aug 27, 2024 | 71.40 | 71.43 | 70.85 | 71.43 | 5,185 | +0.13(+0.18%) |
Aug 26, 2024 | 71.62 | 71.62 | 71.28 | 71.30 | 1,832 | -0.05(-0.07%) |
Aug 23, 2024 | 71.13 | 71.66 | 71.13 | 71.35 | 10,746 | +0.76(+1.08%) |
Aug 22, 2024 | 71.53 | 71.79 | 70.56 | 70.59 | 6,200 | -1.03(-1.44%) |
Aug 21, 2024 | 71.49 | 71.64 | 71.13 | 71.62 | 4,556 | +0.31(+0.43%) |
Aug 20, 2024 | 71.46 | 71.50 | 70.99 | 71.31 | 10,169 | -0.15(-0.22%) |
Aug 19, 2024 | 69.59 | 71.46 | 69.59 | 71.46 | 10,261 | +1.99(+2.87%) |
Aug 16, 2024 | 69.42 | 69.72 | 69.41 | 69.47 | 4,737 | -0.09(-0.13%) |
Aug 15, 2024 | 69.29 | 69.91 | 69.29 | 69.56 | 5,667 | +0.92(+1.34%) |
Aug 14, 2024 | 69.07 | 69.10 | 68.40 | 68.64 | 3,873 | -0.37(-0.54%) |
Aug 13, 2024 | 68.51 | 69.12 | 68.51 | 69.02 | 4,248 | +0.80(+1.17%) |
Aug 12, 2024 | 68.14 | 68.25 | 67.73 | 68.22 | 11,570 | +0.17(+0.25%) |
Aug 09, 2024 | 67.87 | 68.50 | 67.87 | 68.05 | 5,622 | -0.06(-0.09%) |
Aug 08, 2024 | 67.47 | 68.11 | 67.47 | 68.11 | 4,461 | +1.23(+1.84%) |
Aug 07, 2024 | 68.15 | 68.52 | 66.69 | 66.88 | 5,903 | -0.06(-0.09%) |
Aug 06, 2024 | 66.83 | 67.94 | 66.83 | 66.93 | 5,834 | +0.68(+1.03%) |
Aug 05, 2024 | 65.84 | 66.61 | 65.69 | 66.25 | 9,554 | -2.22(-3.24%) |
Aug 02, 2024 | 68.65 | 68.78 | 67.71 | 68.47 | 28,129 | -1.42(-2.03%) |