Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 75.52 | 76.06 | 75.52 | 76.05 | 1,383 | +1.05(+1.40%) |
Oct 17, 2024 | 75.05 | 75.45 | 74.97 | 75.00 | 2,356 | -1.04(-1.37%) |
Oct 16, 2024 | 74.87 | 76.26 | 74.86 | 76.04 | 5,662 | +1.17(+1.57%) |
Oct 15, 2024 | 73.66 | 75.54 | 73.66 | 74.87 | 11,953 | +1.95(+2.68%) |
Oct 14, 2024 | 71.57 | 72.95 | 71.41 | 72.92 | 22,039 | +1.07(+1.49%) |
Oct 11, 2024 | 71.43 | 71.84 | 71.36 | 71.84 | 1,602 | +1.33(+1.89%) |
Oct 10, 2024 | 71.16 | 71.16 | 70.09 | 70.51 | 17,995 | -1.18(-1.65%) |
Oct 09, 2024 | 71.03 | 71.69 | 70.99 | 71.69 | 3,591 | +0.02(+0.03%) |
Oct 08, 2024 | 71.20 | 71.67 | 71.20 | 71.67 | 598 | +0.47(+0.66%) |
Oct 07, 2024 | 71.41 | 71.41 | 70.55 | 71.20 | 3,010 | -0.86(-1.20%) |
Oct 04, 2024 | 72.06 | 72.40 | 71.00 | 72.06 | 6,848 | -1.12(-1.53%) |
Oct 03, 2024 | 73.45 | 73.52 | 72.93 | 73.18 | 5,618 | -1.53(-2.04%) |
Oct 02, 2024 | 74.41 | 74.83 | 73.86 | 74.71 | 2,790 | -0.53(-0.71%) |
Oct 01, 2024 | 75.28 | 75.59 | 74.59 | 75.24 | 13,318 | -0.91(-1.20%) |
Sep 30, 2024 | 74.28 | 76.16 | 74.28 | 76.16 | 1,772 | +1.18(+1.58%) |
Sep 27, 2024 | 75.16 | 76.02 | 74.97 | 74.97 | 1,947 | +0.18(+0.24%) |
Sep 26, 2024 | 75.94 | 75.94 | 74.36 | 74.80 | 7,903 | -1.54(-2.02%) |
Sep 25, 2024 | 76.83 | 76.83 | 76.34 | 76.34 | 981 | -0.69(-0.90%) |
Sep 24, 2024 | 76.90 | 77.03 | 76.90 | 77.03 | 698 | +0.09(+0.12%) |
Sep 23, 2024 | 75.97 | 76.94 | 75.97 | 76.94 | 4,043 | +1.50(+1.98%) |
Sep 20, 2024 | 75.39 | 75.44 | 74.74 | 75.44 | 3,461 | -0.13(-0.17%) |
Sep 19, 2024 | 77.08 | 77.08 | 74.80 | 75.57 | 4,636 | -0.47(-0.62%) |
Sep 18, 2024 | 76.42 | 76.69 | 75.93 | 76.04 | 8,834 | -0.33(-0.43%) |
Sep 17, 2024 | 77.64 | 77.64 | 76.37 | 76.37 | 5,007 | -1.46(-1.87%) |
Sep 16, 2024 | 77.44 | 78.15 | 77.44 | 77.83 | 8,150 | +0.63(+0.82%) |
Sep 13, 2024 | 77.05 | 77.19 | 76.56 | 77.19 | 6,626 | +1.07(+1.40%) |
Sep 12, 2024 | 75.78 | 76.19 | 74.54 | 76.13 | 4,186 | +0.11(+0.14%) |
Sep 11, 2024 | 75.38 | 76.02 | 73.63 | 76.02 | 3,049 | -0.37(-0.48%) |
Sep 10, 2024 | 74.78 | 76.39 | 74.38 | 76.39 | 3,179 | +2.57(+3.48%) |
Sep 09, 2024 | 72.35 | 74.05 | 71.89 | 73.82 | 3,948 | +1.79(+2.48%) |
Sep 06, 2024 | 70.96 | 72.03 | 70.93 | 72.03 | 1,475 | -0.12(-0.17%) |
Sep 05, 2024 | 73.16 | 73.42 | 71.94 | 72.15 | 7,105 | -0.57(-0.79%) |
Sep 04, 2024 | 72.78 | 73.88 | 71.89 | 72.73 | 11,224 | +0.64(+0.89%) |
Sep 03, 2024 | 71.50 | 72.83 | 71.39 | 72.08 | 52,724 | +0.13(+0.18%) |
Aug 30, 2024 | 71.10 | 71.96 | 70.30 | 71.96 | 3,028 | +1.32(+1.88%) |
Aug 29, 2024 | 70.87 | 70.87 | 70.30 | 70.63 | 2,415 | -0.54(-0.76%) |
Aug 28, 2024 | 71.96 | 71.96 | 70.38 | 71.17 | 11,367 | -0.54(-0.76%) |
Aug 27, 2024 | 71.29 | 71.71 | 70.32 | 71.71 | 2,388 | +0.43(+0.60%) |
Aug 26, 2024 | 72.44 | 72.44 | 71.29 | 71.29 | 46,773 | -0.26(-0.36%) |
Aug 23, 2024 | 69.72 | 71.54 | 69.72 | 71.54 | 11,240 | +2.82(+4.11%) |
Aug 22, 2024 | 68.58 | 68.72 | 67.75 | 68.72 | 6,389 | +0.62(+0.91%) |
Aug 21, 2024 | 67.59 | 68.12 | 67.03 | 68.10 | 2,129 | +0.57(+0.84%) |
Aug 20, 2024 | 67.57 | 67.62 | 67.17 | 67.53 | 3,036 | +0.11(+0.17%) |
Aug 19, 2024 | 66.91 | 67.52 | 66.91 | 67.42 | 34,740 | +0.90(+1.36%) |
Aug 16, 2024 | 66.26 | 66.51 | 66.23 | 66.51 | 737 | -0.30(-0.44%) |
Aug 15, 2024 | 67.23 | 67.23 | 66.38 | 66.81 | 2,828 | -0.49(-0.73%) |
Aug 14, 2024 | 66.78 | 67.59 | 66.78 | 67.30 | 3,722 | +0.65(+0.97%) |
Aug 13, 2024 | 66.07 | 66.73 | 66.07 | 66.65 | 2,030 | +0.99(+1.51%) |
Aug 12, 2024 | 66.57 | 66.57 | 65.12 | 65.66 | 4,225 | -0.99(-1.49%) |
Aug 09, 2024 | 66.11 | 66.96 | 65.97 | 66.65 | 18,224 | +0.76(+1.16%) |
Aug 08, 2024 | 64.73 | 66.04 | 64.73 | 65.89 | 2,216 | +1.10(+1.70%) |
Aug 07, 2024 | 66.77 | 67.91 | 64.79 | 64.79 | 3,584 | -1.05(-1.60%) |
Aug 06, 2024 | 62.82 | 66.40 | 62.82 | 65.84 | 2,716 | +2.73(+4.32%) |
Aug 05, 2024 | 65.69 | 66.24 | 63.11 | 63.11 | 11,573 | -3.85(-5.75%) |
Aug 02, 2024 | 67.47 | 67.94 | 66.23 | 66.97 | 6,145 | +0.27(+0.41%) |