Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 71.89 | 72.99 | 71.26 | 72.94 | 1,241,374 | +1.13(+1.57%) |
Oct 17, 2024 | 71.64 | 71.91 | 71.28 | 71.81 | 1,294,541 | +0.20(+0.28%) |
Oct 16, 2024 | 71.64 | 72.32 | 71.43 | 71.61 | 1,388,325 | -0.03(-0.04%) |
Oct 15, 2024 | 71.78 | 73.05 | 71.52 | 71.64 | 1,164,782 | +0.07(+0.10%) |
Oct 14, 2024 | 71.80 | 71.98 | 70.91 | 71.57 | 766,706 | -0.56(-0.78%) |
Oct 11, 2024 | 72.34 | 72.82 | 72.00 | 72.13 | 704,621 | -0.21(-0.29%) |
Oct 10, 2024 | 72.13 | 72.56 | 72.00 | 72.34 | 808,746 | +0.10(+0.14%) |
Oct 09, 2024 | 72.00 | 72.54 | 71.79 | 72.24 | 584,662 | +0.13(+0.18%) |
Oct 08, 2024 | 72.65 | 72.98 | 71.11 | 72.11 | 901,285 | -0.38(-0.52%) |
Oct 07, 2024 | 71.99 | 72.83 | 71.99 | 72.49 | 1,944,139 | +0.18(+0.25%) |
Oct 04, 2024 | 72.48 | 72.57 | 71.15 | 72.31 | 1,291,333 | +0.51(+0.71%) |
Oct 03, 2024 | 72.70 | 72.82 | 71.61 | 71.80 | 1,148,592 | -0.56(-0.77%) |
Oct 02, 2024 | 72.60 | 73.12 | 72.02 | 72.36 | 1,285,132 | -0.53(-0.73%) |
Oct 01, 2024 | 72.92 | 73.46 | 72.02 | 72.89 | 2,136,823 | +0.57(+0.79%) |
Sep 30, 2024 | 71.94 | 72.51 | 71.07 | 72.32 | 1,525,264 | +0.22(+0.31%) |
Sep 27, 2024 | 72.17 | 72.80 | 71.82 | 72.10 | 836,959 | +0.11(+0.15%) |
Sep 26, 2024 | 71.62 | 72.41 | 71.53 | 71.99 | 898,148 | +0.75(+1.05%) |
Sep 25, 2024 | 71.62 | 71.77 | 70.47 | 71.24 | 1,146,211 | -0.71(-0.99%) |
Sep 24, 2024 | 71.52 | 72.14 | 71.18 | 71.95 | 1,074,675 | +0.48(+0.67%) |
Sep 23, 2024 | 71.53 | 72.26 | 71.21 | 71.47 | 974,769 | +0.26(+0.37%) |
Sep 20, 2024 | 71.30 | 71.74 | 70.73 | 71.21 | 1,349,867 | -0.61(-0.85%) |
Sep 19, 2024 | 72.25 | 72.25 | 70.85 | 71.82 | 1,123,610 | +0.66(+0.93%) |
Sep 18, 2024 | 70.84 | 72.20 | 70.72 | 71.16 | 1,251,619 | +0.74(+1.05%) |
Sep 17, 2024 | 70.10 | 70.71 | 69.66 | 70.42 | 1,188,929 | +0.63(+0.90%) |
Sep 16, 2024 | 69.73 | 71.33 | 69.65 | 69.79 | 2,160,364 | +1.06(+1.54%) |
Sep 13, 2024 | 67.77 | 69.13 | 67.72 | 68.73 | 1,235,688 | +1.42(+2.11%) |
Sep 12, 2024 | 67.39 | 68.11 | 67.24 | 67.31 | 1,627,956 | -0.11(-0.16%) |
Sep 11, 2024 | 67.26 | 67.53 | 65.84 | 67.42 | 1,055,298 | -0.18(-0.27%) |
Sep 10, 2024 | 67.63 | 67.75 | 66.80 | 67.60 | 890,178 | -0.03(-0.04%) |
Sep 09, 2024 | 66.53 | 68.27 | 66.21 | 67.63 | 1,091,832 | +1.13(+1.70%) |
Sep 06, 2024 | 67.81 | 68.27 | 66.16 | 66.50 | 1,013,626 | -1.30(-1.92%) |
Sep 05, 2024 | 68.05 | 68.14 | 67.06 | 67.80 | 840,207 | -0.19(-0.28%) |
Sep 04, 2024 | 67.33 | 68.27 | 67.26 | 67.99 | 1,103,623 | +0.73(+1.09%) |
Sep 03, 2024 | 68.16 | 68.30 | 67.05 | 67.26 | 1,359,141 | -0.90(-1.32%) |
Aug 30, 2024 | 68.19 | 68.28 | 67.22 | 68.16 | 1,240,256 | +0.13(+0.19%) |
Aug 29, 2024 | 67.72 | 68.83 | 67.28 | 68.03 | 1,184,178 | +0.31(+0.46%) |
Aug 28, 2024 | 67.95 | 68.02 | 67.17 | 67.72 | 734,557 | -0.23(-0.34%) |
Aug 27, 2024 | 67.98 | 68.84 | 67.50 | 67.95 | 1,214,758 | -0.56(-0.82%) |
Aug 26, 2024 | 68.29 | 69.23 | 68.15 | 68.51 | 949,172 | +0.49(+0.72%) |
Aug 23, 2024 | 67.13 | 68.07 | 67.02 | 68.02 | 808,288 | +1.20(+1.80%) |
Aug 22, 2024 | 67.00 | 67.37 | 66.45 | 66.82 | 856,659 | +0.25(+0.38%) |
Aug 21, 2024 | 65.79 | 66.58 | 65.44 | 66.57 | 810,068 | +1.39(+2.13%) |
Aug 20, 2024 | 65.75 | 65.75 | 64.91 | 65.18 | 855,933 | -0.45(-0.68%) |
Aug 19, 2024 | 65.67 | 65.86 | 65.24 | 65.63 | 790,756 | -0.01(-0.02%) |
Aug 16, 2024 | 65.12 | 65.94 | 64.95 | 65.64 | 975,396 | +0.30(+0.45%) |
Aug 15, 2024 | 64.68 | 65.51 | 64.68 | 65.34 | 1,378,680 | +1.40(+2.20%) |
Aug 14, 2024 | 63.54 | 64.39 | 63.54 | 63.93 | 987,873 | +0.54(+0.86%) |
Aug 13, 2024 | 62.60 | 63.50 | 62.54 | 63.39 | 885,866 | +0.97(+1.55%) |
Aug 12, 2024 | 63.41 | 63.55 | 62.02 | 62.42 | 1,004,456 | -1.17(-1.84%) |
Aug 09, 2024 | 63.24 | 63.76 | 62.93 | 63.59 | 1,327,302 | +0.25(+0.39%) |
Aug 08, 2024 | 62.68 | 63.58 | 62.54 | 63.34 | 1,105,444 | +0.91(+1.46%) |
Aug 07, 2024 | 63.69 | 64.26 | 62.36 | 62.43 | 807,156 | -0.59(-0.94%) |
Aug 06, 2024 | 62.35 | 64.05 | 62.20 | 63.02 | 1,530,886 | +0.84(+1.35%) |
Aug 05, 2024 | 61.41 | 62.61 | 59.24 | 62.18 | 2,205,331 | -0.60(-0.96%) |
Aug 02, 2024 | 63.44 | 63.90 | 61.96 | 62.79 | 1,649,261 | -1.53(-2.38%) |