Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 69.18 | 69.18 | 68.55 | 68.63 | 114,806 | -0.54(-0.78%) |
Oct 04, 2024 | 68.88 | 69.21 | 68.79 | 69.17 | 49,822 | +0.11(+0.16%) |
Oct 03, 2024 | 69.52 | 69.56 | 69.00 | 69.06 | 63,231 | -0.75(-1.07%) |
Oct 02, 2024 | 70.21 | 70.21 | 69.66 | 69.81 | 44,160 | -0.58(-0.82%) |
Oct 01, 2024 | 70.56 | 70.78 | 70.20 | 70.39 | 47,167 | -0.18(-0.26%) |
Sep 30, 2024 | 70.75 | 70.81 | 70.32 | 70.57 | 102,396 | +0.09(+0.13%) |
Sep 27, 2024 | 70.26 | 70.87 | 70.26 | 70.48 | 174,740 | +0.44(+0.63%) |
Sep 26, 2024 | 69.62 | 70.34 | 69.62 | 70.04 | 130,414 | +0.24(+0.34%) |
Sep 25, 2024 | 70.27 | 70.27 | 69.76 | 69.80 | 205,994 | -0.20(-0.29%) |
Sep 24, 2024 | 70.10 | 70.44 | 69.90 | 70.00 | 748,090 | -0.31(-0.44%) |
Sep 23, 2024 | 70.02 | 70.70 | 69.93 | 70.31 | 46,372 | +0.21(+0.30%) |
Sep 20, 2024 | 69.84 | 70.16 | 69.70 | 70.10 | 133,587 | +0.11(+0.16%) |
Sep 19, 2024 | 70.55 | 70.58 | 69.90 | 69.99 | 47,005 | -0.49(-0.69%) |
Sep 18, 2024 | 70.76 | 71.11 | 70.28 | 70.48 | 80,278 | -0.45(-0.63%) |
Sep 17, 2024 | 71.26 | 71.47 | 70.82 | 70.93 | 55,060 | -0.55(-0.76%) |
Sep 16, 2024 | 71.28 | 71.66 | 71.16 | 71.47 | 106,262 | +0.45(+0.63%) |
Sep 13, 2024 | 70.64 | 71.05 | 70.41 | 71.03 | 53,705 | +0.49(+0.69%) |
Sep 12, 2024 | 70.31 | 70.63 | 69.90 | 70.54 | 350,136 | +0.28(+0.40%) |
Sep 11, 2024 | 70.95 | 70.95 | 69.82 | 70.26 | 229,517 | -0.85(-1.20%) |
Sep 10, 2024 | 71.21 | 71.55 | 71.02 | 71.12 | 68,219 | -0.13(-0.18%) |
Sep 09, 2024 | 70.93 | 71.46 | 70.76 | 71.24 | 46,814 | +0.32(+0.45%) |
Sep 06, 2024 | 70.95 | 71.39 | 70.89 | 70.93 | 282,195 | -0.14(-0.20%) |
Sep 05, 2024 | 71.66 | 71.75 | 70.88 | 71.07 | 598,120 | -0.53(-0.73%) |
Sep 04, 2024 | 71.18 | 71.76 | 71.03 | 71.59 | 65,213 | +0.46(+0.64%) |
Sep 03, 2024 | 70.18 | 71.32 | 70.13 | 71.14 | 491,244 | +0.86(+1.23%) |
Aug 30, 2024 | 69.77 | 70.28 | 69.69 | 70.27 | 111,851 | +0.54(+0.77%) |
Aug 29, 2024 | 69.89 | 69.92 | 69.41 | 69.74 | 56,255 | -0.06(-0.09%) |
Aug 28, 2024 | 69.86 | 70.04 | 69.53 | 69.80 | 62,784 | +0.02(+0.03%) |
Aug 27, 2024 | 69.96 | 70.12 | 69.69 | 69.78 | 36,469 | -0.06(-0.09%) |
Aug 26, 2024 | 69.49 | 70.15 | 69.49 | 69.84 | 133,103 | +0.34(+0.48%) |
Aug 23, 2024 | 69.43 | 69.51 | 69.11 | 69.50 | 48,220 | +0.17(+0.24%) |
Aug 22, 2024 | 69.59 | 69.61 | 69.03 | 69.33 | 63,717 | -0.08(-0.11%) |
Aug 21, 2024 | 69.29 | 69.69 | 69.20 | 69.41 | 63,053 | +0.24(+0.34%) |
Aug 20, 2024 | 68.86 | 69.20 | 68.74 | 69.17 | 46,815 | +0.24(+0.35%) |
Aug 19, 2024 | 68.72 | 68.99 | 68.72 | 68.93 | 55,678 | +0.28(+0.40%) |
Aug 16, 2024 | 68.38 | 68.65 | 68.23 | 68.65 | 39,227 | +0.25(+0.36%) |
Aug 15, 2024 | 68.60 | 68.74 | 68.19 | 68.41 | 60,209 | -0.04(-0.06%) |
Aug 14, 2024 | 68.04 | 68.65 | 68.04 | 68.45 | 67,684 | +0.45(+0.66%) |
Aug 13, 2024 | 67.63 | 68.01 | 67.49 | 68.00 | 78,295 | +0.48(+0.71%) |
Aug 12, 2024 | 68.07 | 68.07 | 67.42 | 67.52 | 81,118 | -0.61(-0.89%) |
Aug 09, 2024 | 68.24 | 68.27 | 67.77 | 68.13 | 216,327 | -0.16(-0.23%) |
Aug 08, 2024 | 67.78 | 68.40 | 67.75 | 68.29 | 77,903 | +0.01(+0.01%) |
Aug 07, 2024 | 68.26 | 69.11 | 68.20 | 68.28 | 185,974 | +0.21(+0.31%) |
Aug 06, 2024 | 67.95 | 68.81 | 67.95 | 68.07 | 174,355 | +0.25(+0.37%) |
Aug 05, 2024 | 69.21 | 69.21 | 67.54 | 67.82 | 237,257 | -1.31(-1.90%) |
Aug 02, 2024 | 68.88 | 69.40 | 67.72 | 69.13 | 320,049 | +0.84(+1.24%) |