Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 73.67 | 73.72 | 73.24 | 73.57 | 41,702 | -0.03(-0.04%) |
Oct 17, 2024 | 73.61 | 73.61 | 73.24 | 73.60 | 50,199 | +0.12(+0.16%) |
Oct 16, 2024 | 72.92 | 73.65 | 72.80 | 73.48 | 58,098 | +0.96(+1.32%) |
Oct 15, 2024 | 72.76 | 73.42 | 72.52 | 72.52 | 52,425 | -0.32(-0.44%) |
Oct 14, 2024 | 72.63 | 72.90 | 72.29 | 72.84 | 28,497 | +0.14(+0.19%) |
Oct 11, 2024 | 71.86 | 72.73 | 71.86 | 72.70 | 29,504 | +0.87(+1.21%) |
Oct 10, 2024 | 71.63 | 71.98 | 71.40 | 71.83 | 132,348 | -0.07(-0.10%) |
Oct 09, 2024 | 71.47 | 72.28 | 71.47 | 71.90 | 123,579 | +0.31(+0.43%) |
Oct 08, 2024 | 71.92 | 71.92 | 71.22 | 71.59 | 26,085 | -0.56(-0.78%) |
Oct 07, 2024 | 72.15 | 72.25 | 71.66 | 72.15 | 45,624 | -0.19(-0.26%) |
Oct 04, 2024 | 72.38 | 72.54 | 71.90 | 72.34 | 54,365 | +0.73(+1.02%) |
Oct 03, 2024 | 71.48 | 71.68 | 70.99 | 71.61 | 32,364 | -0.06(-0.08%) |
Oct 02, 2024 | 72.07 | 72.47 | 71.56 | 71.67 | 49,019 | -0.42(-0.58%) |
Oct 01, 2024 | 72.17 | 72.27 | 71.50 | 72.09 | 50,906 | -0.28(-0.39%) |
Sep 30, 2024 | 72.00 | 72.39 | 71.75 | 72.37 | 53,762 | +0.16(+0.22%) |
Sep 27, 2024 | 72.00 | 72.83 | 71.94 | 72.21 | 59,790 | +0.57(+0.80%) |
Sep 26, 2024 | 71.48 | 72.23 | 71.48 | 71.64 | 42,630 | +0.51(+0.72%) |
Sep 25, 2024 | 72.04 | 72.09 | 71.13 | 71.13 | 34,818 | -1.05(-1.45%) |
Sep 24, 2024 | 72.10 | 72.50 | 72.05 | 72.18 | 54,004 | +0.42(+0.59%) |
Sep 23, 2024 | 71.52 | 72.07 | 71.44 | 71.76 | 36,840 | +0.38(+0.53%) |
Sep 20, 2024 | 71.71 | 71.82 | 71.14 | 71.38 | 37,386 | -0.61(-0.85%) |
Sep 19, 2024 | 71.91 | 72.19 | 71.37 | 71.99 | 54,004 | +1.41(+1.99%) |
Sep 18, 2024 | 70.44 | 71.80 | 70.36 | 70.58 | 55,787 | +0.10(+0.14%) |
Sep 17, 2024 | 70.12 | 70.90 | 70.12 | 70.48 | 40,977 | +0.60(+0.86%) |
Sep 16, 2024 | 69.54 | 70.02 | 69.38 | 69.89 | 34,214 | +0.60(+0.87%) |
Sep 13, 2024 | 68.48 | 69.51 | 68.48 | 69.28 | 56,274 | +1.30(+1.91%) |
Sep 12, 2024 | 67.45 | 68.20 | 67.19 | 67.98 | 46,913 | +0.65(+0.96%) |
Sep 11, 2024 | 67.22 | 67.37 | 65.98 | 67.34 | 92,922 | -0.01(-0.01%) |
Sep 10, 2024 | 67.95 | 67.95 | 66.84 | 67.35 | 66,561 | -0.52(-0.76%) |
Sep 09, 2024 | 67.98 | 68.35 | 67.54 | 67.86 | 54,485 | +0.12(+0.18%) |
Sep 06, 2024 | 68.81 | 69.17 | 67.70 | 67.74 | 50,061 | -1.03(-1.49%) |
Sep 05, 2024 | 69.59 | 69.59 | 68.70 | 68.77 | 52,927 | -0.62(-0.89%) |
Sep 04, 2024 | 69.75 | 70.08 | 69.30 | 69.39 | 55,970 | -0.55(-0.78%) |
Sep 03, 2024 | 70.95 | 71.10 | 69.66 | 69.94 | 45,607 | -1.60(-2.24%) |
Aug 30, 2024 | 71.33 | 71.68 | 70.88 | 71.54 | 28,505 | +0.27(+0.38%) |
Aug 29, 2024 | 71.15 | 71.62 | 70.69 | 71.27 | 58,847 | +0.54(+0.76%) |
Aug 28, 2024 | 70.60 | 71.14 | 70.54 | 70.73 | 44,366 | -0.26(-0.36%) |
Aug 27, 2024 | 70.90 | 71.10 | 70.75 | 70.99 | 41,347 | -0.30(-0.42%) |
Aug 26, 2024 | 71.55 | 71.97 | 71.21 | 71.29 | 47,009 | +0.12(+0.17%) |
Aug 23, 2024 | 69.96 | 71.19 | 69.79 | 71.17 | 41,749 | +1.67(+2.41%) |
Aug 22, 2024 | 70.86 | 70.97 | 69.43 | 69.50 | 72,753 | -0.28(-0.40%) |
Aug 21, 2024 | 69.59 | 69.91 | 69.47 | 69.78 | 56,732 | +0.73(+1.05%) |
Aug 20, 2024 | 69.85 | 69.98 | 69.04 | 69.05 | 183,125 | -0.80(-1.14%) |
Aug 19, 2024 | 69.46 | 70.01 | 69.46 | 69.85 | 46,454 | +0.43(+0.62%) |
Aug 16, 2024 | 68.84 | 69.58 | 68.84 | 69.42 | 52,134 | +0.44(+0.64%) |
Aug 15, 2024 | 68.86 | 69.31 | 68.59 | 68.98 | 44,548 | +1.01(+1.48%) |
Aug 14, 2024 | 68.36 | 68.40 | 67.82 | 67.97 | 47,336 | -0.17(-0.25%) |
Aug 13, 2024 | 67.91 | 68.23 | 67.47 | 68.14 | 32,731 | +0.52(+0.77%) |
Aug 12, 2024 | 68.20 | 68.20 | 67.46 | 67.62 | 64,371 | -0.39(-0.57%) |
Aug 09, 2024 | 67.75 | 68.17 | 67.37 | 68.01 | 32,798 | +0.28(+0.41%) |
Aug 08, 2024 | 66.90 | 67.73 | 66.90 | 67.73 | 55,950 | +1.28(+1.92%) |
Aug 07, 2024 | 67.87 | 68.02 | 66.36 | 66.46 | 160,629 | -0.67(-0.99%) |
Aug 06, 2024 | 66.67 | 67.83 | 66.29 | 67.13 | 65,487 | +0.59(+0.88%) |
Aug 05, 2024 | 65.82 | 67.18 | 65.33 | 66.54 | 110,480 | -1.98(-2.89%) |
Aug 02, 2024 | 69.61 | 69.61 | 68.11 | 68.52 | 70,451 | -2.38(-3.36%) |