Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 70.68 | 70.71 | 70.67 | 70.69 | 2,335 | +0.25(+0.36%) |
Oct 15, 2024 | 70.61 | 70.61 | 70.44 | 70.44 | 5,499 | -0.60(-0.84%) |
Oct 14, 2024 | 70.59 | 71.04 | 70.58 | 71.04 | 2,582 | +0.16(+0.23%) |
Oct 11, 2024 | 70.49 | 70.88 | 70.43 | 70.88 | 4,719 | +0.68(+0.97%) |
Oct 10, 2024 | 70.10 | 70.20 | 70.10 | 70.20 | 499 | -0.19(-0.27%) |
Oct 09, 2024 | 70.29 | 70.39 | 70.24 | 70.39 | 3,649 | +0.55(+0.79%) |
Oct 08, 2024 | 69.60 | 69.84 | 69.60 | 69.84 | 593 | +0.63(+0.91%) |
Oct 07, 2024 | 69.69 | 69.69 | 69.21 | 69.21 | 2,150 | -0.69(-0.98%) |
Oct 04, 2024 | 69.66 | 69.90 | 69.66 | 69.90 | 1,418 | +0.44(+0.63%) |
Oct 03, 2024 | 69.54 | 69.65 | 69.26 | 69.46 | 9,295 | -0.29(-0.42%) |
Oct 02, 2024 | 69.78 | 69.82 | 69.69 | 69.75 | 112,081 | -0.03(-0.04%) |
Oct 01, 2024 | 69.65 | 69.99 | 69.58 | 69.78 | 9,371 | -0.37(-0.53%) |
Sep 30, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 215 | +0.27(+0.39%) |
Sep 27, 2024 | 69.98 | 69.98 | 69.78 | 69.88 | 649 | -0.04(-0.06%) |
Sep 26, 2024 | 69.76 | 69.92 | 69.76 | 69.92 | 2,035 | +0.23(+0.33%) |
Sep 25, 2024 | 69.72 | 69.72 | 69.69 | 69.69 | 1,709 | -0.16(-0.23%) |
Sep 24, 2024 | 70.00 | 70.00 | 69.81 | 69.85 | 15,072 | -0.12(-0.17%) |
Sep 23, 2024 | 69.90 | 69.97 | 69.90 | 69.97 | 972 | +0.19(+0.27%) |
Sep 20, 2024 | 69.52 | 69.86 | 69.52 | 69.78 | 1,137 | -0.10(-0.14%) |
Sep 19, 2024 | 69.95 | 69.95 | 69.87 | 69.88 | 3,094 | +0.73(+1.06%) |
Sep 18, 2024 | 69.43 | 69.43 | 69.15 | 69.15 | 2,651 | -0.20(-0.29%) |
Sep 17, 2024 | 69.32 | 69.35 | 69.29 | 69.35 | 759 | -0.27(-0.39%) |
Sep 16, 2024 | 69.56 | 69.62 | 69.43 | 69.62 | 1,306 | +0.26(+0.37%) |
Sep 13, 2024 | 69.23 | 69.50 | 69.23 | 69.36 | 1,095 | +0.37(+0.54%) |
Sep 12, 2024 | 68.59 | 68.99 | 68.59 | 68.99 | 5,593 | +0.48(+0.70%) |
Sep 11, 2024 | 67.20 | 68.51 | 67.14 | 68.51 | 3,205 | +0.39(+0.58%) |
Sep 10, 2024 | 67.75 | 68.11 | 67.75 | 68.11 | 826 | +0.39(+0.58%) |
Sep 09, 2024 | 67.49 | 67.89 | 67.49 | 67.72 | 3,470 | +0.65(+0.97%) |
Sep 06, 2024 | 67.18 | 67.22 | 67.07 | 67.07 | 4,760 | -0.88(-1.29%) |
Sep 05, 2024 | 68.26 | 68.26 | 67.95 | 67.95 | 3,383 | -0.53(-0.77%) |
Sep 04, 2024 | 68.40 | 68.52 | 68.40 | 68.47 | 2,430 | +0.08(+0.11%) |
Sep 03, 2024 | 69.18 | 69.18 | 68.40 | 68.40 | 415 | -0.96(-1.39%) |
Aug 30, 2024 | 69.16 | 69.36 | 68.89 | 69.36 | 4,178 | +0.58(+0.85%) |
Aug 29, 2024 | 68.76 | 68.78 | 68.76 | 68.78 | 489 | +0.08(+0.12%) |
Aug 28, 2024 | 68.34 | 68.70 | 68.34 | 68.70 | 273 | -0.17(-0.25%) |
Aug 27, 2024 | 68.89 | 68.94 | 68.84 | 68.87 | 3,758 | +0.23(+0.33%) |
Aug 26, 2024 | 68.75 | 68.76 | 68.64 | 68.64 | 1,439 | -0.13(-0.19%) |
Aug 23, 2024 | 68.64 | 68.77 | 68.64 | 68.77 | 355 | +0.42(+0.61%) |
Aug 22, 2024 | 68.47 | 68.47 | 68.36 | 68.36 | 2,377 | -0.46(-0.67%) |
Aug 21, 2024 | 68.73 | 68.82 | 68.67 | 68.82 | 868 | +0.26(+0.38%) |
Aug 20, 2024 | 68.71 | 68.71 | 68.56 | 68.56 | 540 | +0.06(+0.09%) |
Aug 19, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 89 | +0.47(+0.70%) |
Aug 16, 2024 | 68.11 | 68.11 | 68.03 | 68.03 | 930 | +0.10(+0.15%) |
Aug 15, 2024 | 67.93 | 67.95 | 67.93 | 67.93 | 8,615 | +0.73(+1.08%) |
Aug 14, 2024 | 67.03 | 67.20 | 67.01 | 67.20 | 2,050 | +0.34(+0.50%) |
Aug 13, 2024 | 66.80 | 66.86 | 66.80 | 66.86 | 850 | +0.70(+1.06%) |
Aug 12, 2024 | 65.97 | 66.16 | 65.92 | 66.16 | 15,926 | +0.02(+0.03%) |
Aug 09, 2024 | 66.05 | 66.14 | 66.03 | 66.14 | 22,045 | +0.47(+0.72%) |
Aug 08, 2024 | 65.52 | 65.67 | 65.52 | 65.67 | 391 | +0.98(+1.51%) |
Aug 07, 2024 | 64.91 | 64.91 | 64.69 | 64.69 | 1,656 | -0.27(-0.42%) |
Aug 06, 2024 | 65.67 | 65.67 | 64.97 | 64.97 | 1,266 | +0.52(+0.80%) |
Aug 05, 2024 | 64.90 | 64.90 | 64.38 | 64.45 | 9,178 | -1.94(-2.92%) |
Aug 02, 2024 | 66.30 | 66.39 | 66.30 | 66.39 | 3,404 | -0.68(-1.02%) |