Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 70.09 | 70.11 | 69.47 | 69.68 | 26,188 | -0.62(-0.88%) |
Oct 04, 2024 | 70.20 | 70.31 | 69.79 | 70.30 | 33,101 | +0.67(+0.96%) |
Oct 03, 2024 | 69.65 | 69.73 | 69.34 | 69.63 | 13,201 | -0.29(-0.41%) |
Oct 02, 2024 | 69.94 | 70.10 | 69.71 | 69.92 | 29,816 | -0.07(-0.10%) |
Oct 01, 2024 | 70.28 | 70.28 | 69.69 | 69.99 | 49,328 | -0.38(-0.54%) |
Sep 30, 2024 | 70.19 | 70.43 | 69.81 | 70.37 | 56,839 | +0.15(+0.21%) |
Sep 27, 2024 | 70.22 | 70.56 | 70.12 | 70.22 | 28,429 | +0.28(+0.40%) |
Sep 26, 2024 | 69.82 | 69.99 | 69.82 | 69.94 | 45,082 | +0.44(+0.63%) |
Sep 25, 2024 | 69.97 | 69.97 | 69.41 | 69.50 | 23,638 | -0.44(-0.62%) |
Sep 24, 2024 | 70.07 | 70.07 | 69.80 | 69.94 | 29,554 | +0.06(+0.09%) |
Sep 23, 2024 | 69.80 | 69.91 | 69.71 | 69.88 | 25,313 | +0.25(+0.36%) |
Sep 20, 2024 | 69.71 | 69.77 | 69.39 | 69.63 | 30,807 | -0.25(-0.36%) |
Sep 19, 2024 | 69.95 | 70.05 | 69.62 | 69.88 | 26,392 | +0.96(+1.39%) |
Sep 18, 2024 | 69.04 | 69.47 | 68.84 | 68.92 | 37,822 | -0.00(-0.01%) |
Sep 17, 2024 | 68.99 | 69.28 | 68.74 | 68.93 | 70,810 | +0.14(+0.21%) |
Sep 16, 2024 | 68.48 | 68.85 | 68.47 | 68.78 | 21,477 | +0.40(+0.58%) |
Sep 13, 2024 | 68.01 | 68.46 | 68.01 | 68.38 | 15,464 | +0.66(+0.97%) |
Sep 12, 2024 | 67.41 | 67.82 | 67.10 | 67.73 | 18,347 | +0.48(+0.71%) |
Sep 11, 2024 | 67.05 | 67.34 | 65.99 | 67.25 | 26,717 | +0.10(+0.15%) |
Sep 10, 2024 | 67.47 | 67.47 | 66.66 | 67.15 | 14,037 | -0.15(-0.22%) |
Sep 09, 2024 | 67.18 | 67.60 | 67.05 | 67.30 | 17,135 | +0.50(+0.75%) |
Sep 06, 2024 | 67.75 | 67.87 | 66.73 | 66.80 | 27,272 | -0.88(-1.29%) |
Sep 05, 2024 | 68.20 | 68.20 | 67.44 | 67.68 | 88,274 | -0.38(-0.56%) |
Sep 04, 2024 | 68.00 | 68.45 | 67.89 | 68.05 | 31,655 | -0.10(-0.15%) |
Sep 03, 2024 | 68.87 | 68.92 | 67.96 | 68.15 | 46,055 | -1.13(-1.62%) |
Aug 30, 2024 | 68.78 | 69.29 | 68.52 | 69.28 | 28,506 | +0.61(+0.88%) |
Aug 29, 2024 | 68.76 | 69.02 | 68.48 | 68.67 | 39,671 | +0.28(+0.41%) |
Aug 28, 2024 | 68.41 | 68.62 | 68.05 | 68.39 | 21,065 | -0.18(-0.26%) |
Aug 27, 2024 | 68.64 | 68.65 | 68.45 | 68.57 | 16,340 | -0.06(-0.09%) |
Aug 26, 2024 | 68.87 | 68.97 | 68.57 | 68.63 | 26,156 | -0.04(-0.06%) |
Aug 23, 2024 | 68.15 | 68.68 | 68.15 | 68.67 | 15,546 | +0.88(+1.29%) |
Aug 22, 2024 | 68.16 | 68.16 | 67.70 | 67.80 | 17,875 | -0.24(-0.35%) |
Aug 21, 2024 | 67.98 | 68.08 | 67.78 | 68.03 | 25,283 | +0.32(+0.47%) |
Aug 20, 2024 | 67.89 | 67.93 | 67.63 | 67.72 | 22,200 | -0.23(-0.34%) |
Aug 19, 2024 | 67.54 | 67.94 | 67.54 | 67.94 | 35,306 | +0.48(+0.71%) |
Aug 16, 2024 | 67.10 | 67.52 | 67.10 | 67.47 | 38,960 | +0.19(+0.28%) |
Aug 15, 2024 | 67.12 | 67.33 | 66.92 | 67.28 | 29,315 | +0.96(+1.44%) |
Aug 14, 2024 | 66.16 | 66.42 | 66.02 | 66.32 | 32,654 | +0.22(+0.33%) |
Aug 13, 2024 | 65.64 | 66.10 | 65.45 | 66.10 | 25,729 | +0.90(+1.39%) |
Aug 12, 2024 | 65.67 | 65.67 | 65.18 | 65.20 | 38,501 | -0.40(-0.60%) |
Aug 09, 2024 | 65.32 | 65.74 | 65.24 | 65.59 | 13,948 | +0.12(+0.18%) |
Aug 08, 2024 | 64.75 | 65.48 | 64.67 | 65.47 | 49,273 | +1.18(+1.83%) |
Aug 07, 2024 | 65.39 | 65.62 | 64.30 | 64.30 | 54,328 | -0.25(-0.39%) |
Aug 06, 2024 | 64.14 | 65.27 | 64.14 | 64.55 | 36,971 | +0.65(+1.01%) |
Aug 05, 2024 | 63.54 | 64.50 | 63.42 | 63.90 | 52,846 | -1.77(-2.70%) |
Aug 02, 2024 | 66.38 | 66.38 | 65.17 | 65.67 | 34,378 | -1.46(-2.18%) |