Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 71.86 | 72.39 | 71.80 | 72.35 | 117,711 | +0.36(+0.50%) |
Oct 10, 2024 | 71.72 | 72.23 | 71.53 | 71.99 | 102,835 | -0.12(-0.17%) |
Oct 09, 2024 | 71.58 | 72.12 | 71.49 | 72.11 | 108,007 | +0.42(+0.59%) |
Oct 08, 2024 | 71.01 | 71.70 | 70.96 | 71.69 | 147,493 | +0.90(+1.27%) |
Oct 07, 2024 | 71.28 | 71.30 | 70.53 | 70.79 | 132,177 | -0.69(-0.97%) |
Oct 04, 2024 | 71.36 | 71.51 | 70.71 | 71.48 | 311,739 | +0.94(+1.33%) |
Oct 03, 2024 | 70.35 | 71.00 | 70.28 | 70.54 | 196,508 | -0.22(-0.31%) |
Oct 02, 2024 | 70.39 | 70.86 | 70.08 | 70.76 | 123,253 | +0.20(+0.28%) |
Oct 01, 2024 | 71.54 | 71.58 | 70.06 | 70.56 | 392,762 | -1.04(-1.45%) |
Sep 30, 2024 | 71.29 | 71.69 | 70.88 | 71.60 | 254,296 | +0.15(+0.21%) |
Sep 27, 2024 | 71.87 | 71.87 | 71.19 | 71.45 | 317,344 | -0.06(-0.08%) |
Sep 26, 2024 | 72.14 | 72.21 | 71.20 | 71.51 | 137,133 | +0.22(+0.31%) |
Sep 25, 2024 | 71.20 | 71.56 | 71.08 | 71.29 | 182,569 | +0.04(+0.06%) |
Sep 24, 2024 | 71.12 | 71.29 | 70.36 | 71.25 | 162,884 | +0.39(+0.55%) |
Sep 23, 2024 | 70.88 | 70.99 | 70.68 | 70.86 | 309,787 | +0.09(+0.13%) |
Sep 20, 2024 | 70.77 | 71.04 | 70.22 | 70.77 | 187,367 | -0.14(-0.19%) |
Sep 19, 2024 | 70.70 | 71.32 | 70.57 | 70.91 | 266,357 | +1.62(+2.33%) |
Sep 18, 2024 | 69.60 | 70.28 | 69.14 | 69.29 | 191,767 | -0.17(-0.24%) |
Sep 17, 2024 | 69.83 | 70.04 | 69.12 | 69.46 | 173,468 | +0.11(+0.16%) |
Sep 16, 2024 | 69.43 | 69.43 | 68.83 | 69.35 | 147,678 | -0.32(-0.46%) |
Sep 13, 2024 | 69.27 | 69.81 | 69.19 | 69.67 | 377,381 | +0.48(+0.69%) |
Sep 12, 2024 | 68.65 | 69.35 | 68.28 | 69.19 | 251,862 | +0.67(+0.98%) |
Sep 11, 2024 | 67.27 | 68.56 | 66.09 | 68.52 | 238,288 | +1.46(+2.17%) |
Sep 10, 2024 | 66.79 | 67.10 | 66.12 | 67.06 | 211,406 | +0.52(+0.78%) |
Sep 09, 2024 | 66.33 | 66.64 | 65.92 | 66.54 | 222,499 | +0.77(+1.17%) |
Sep 06, 2024 | 67.43 | 67.61 | 65.62 | 65.78 | 555,608 | -1.79(-2.65%) |
Sep 05, 2024 | 67.21 | 68.09 | 67.04 | 67.56 | 238,496 | +0.29(+0.43%) |
Sep 04, 2024 | 66.95 | 67.86 | 66.89 | 67.27 | 270,635 | -0.13(-0.19%) |
Sep 03, 2024 | 69.15 | 69.17 | 67.14 | 67.40 | 695,182 | -2.36(-3.38%) |
Aug 30, 2024 | 69.51 | 69.79 | 68.87 | 69.76 | 198,623 | +0.65(+0.94%) |
Aug 29, 2024 | 69.33 | 70.03 | 68.83 | 69.11 | 165,764 | +0.00(+0.00%) |
Aug 28, 2024 | 69.73 | 69.87 | 68.63 | 69.11 | 168,013 | -0.73(-1.04%) |
Aug 27, 2024 | 69.44 | 70.00 | 69.17 | 69.84 | 122,365 | +0.03(+0.04%) |
Aug 26, 2024 | 70.46 | 70.51 | 69.42 | 69.81 | 197,944 | -0.56(-0.79%) |
Aug 23, 2024 | 69.87 | 70.61 | 69.65 | 70.37 | 187,565 | +1.07(+1.54%) |
Aug 22, 2024 | 70.86 | 70.93 | 69.26 | 69.30 | 187,887 | -1.09(-1.55%) |
Aug 21, 2024 | 70.13 | 70.73 | 69.99 | 70.39 | 193,087 | +0.30(+0.43%) |
Aug 20, 2024 | 70.21 | 70.53 | 69.87 | 70.09 | 404,166 | -0.34(-0.48%) |
Aug 19, 2024 | 69.50 | 70.43 | 69.21 | 70.43 | 360,291 | +0.97(+1.39%) |
Aug 16, 2024 | 69.06 | 69.57 | 68.97 | 69.46 | 262,030 | +0.26(+0.38%) |
Aug 15, 2024 | 68.40 | 69.28 | 68.40 | 69.20 | 259,351 | +1.56(+2.30%) |
Aug 14, 2024 | 67.87 | 67.89 | 66.99 | 67.64 | 184,194 | +0.08(+0.12%) |
Aug 13, 2024 | 66.72 | 67.63 | 66.65 | 67.56 | 247,295 | +1.47(+2.22%) |
Aug 12, 2024 | 66.11 | 66.46 | 65.70 | 66.09 | 197,983 | +0.17(+0.26%) |
Aug 09, 2024 | 65.44 | 66.04 | 65.19 | 65.92 | 273,612 | +0.36(+0.55%) |
Aug 08, 2024 | 64.54 | 65.68 | 64.00 | 65.57 | 309,427 | +1.93(+3.03%) |
Aug 07, 2024 | 65.38 | 65.70 | 63.62 | 63.64 | 536,759 | -0.73(-1.13%) |
Aug 06, 2024 | 64.31 | 65.39 | 63.48 | 64.37 | 597,163 | +0.58(+0.91%) |
Aug 05, 2024 | 61.72 | 64.74 | 61.40 | 63.79 | 1,235,922 | -2.28(-3.45%) |
Aug 02, 2024 | 66.11 | 66.49 | 65.24 | 66.06 | 588,535 | -1.56(-2.30%) |