Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 70.44 | 70.68 | 69.36 | 69.39 | 951,902 | -0.60(-0.86%) |
Oct 24, 2024 | 70.35 | 71.41 | 69.95 | 69.99 | 998,197 | -0.60(-0.85%) |
Oct 23, 2024 | 69.28 | 70.95 | 68.72 | 70.59 | 1,360,336 | +1.90(+2.77%) |
Oct 22, 2024 | 67.85 | 69.55 | 67.47 | 68.69 | 1,299,432 | +0.67(+0.99%) |
Oct 21, 2024 | 69.58 | 69.94 | 67.86 | 68.02 | 1,798,241 | -1.95(-2.79%) |
Oct 18, 2024 | 69.98 | 70.72 | 69.86 | 69.97 | 1,721,030 | -0.16(-0.23%) |
Oct 17, 2024 | 69.34 | 70.44 | 69.34 | 70.13 | 1,220,442 | +0.12(+0.17%) |
Oct 16, 2024 | 69.24 | 70.31 | 69.11 | 70.01 | 1,028,357 | +0.80(+1.16%) |
Oct 15, 2024 | 68.28 | 69.55 | 68.16 | 69.21 | 1,414,830 | +1.25(+1.84%) |
Oct 14, 2024 | 67.63 | 68.34 | 67.45 | 67.96 | 814,307 | +0.18(+0.27%) |
Oct 11, 2024 | 67.77 | 68.08 | 67.29 | 67.78 | 834,472 | +0.38(+0.56%) |
Oct 10, 2024 | 66.61 | 67.88 | 66.52 | 67.40 | 1,444,721 | +1.03(+1.55%) |
Oct 09, 2024 | 65.47 | 66.61 | 65.32 | 66.37 | 1,812,694 | +0.25(+0.38%) |
Oct 08, 2024 | 68.29 | 68.29 | 65.97 | 66.12 | 2,174,002 | -1.84(-2.71%) |
Oct 07, 2024 | 69.30 | 69.30 | 67.44 | 67.96 | 1,328,439 | -1.32(-1.91%) |
Oct 04, 2024 | 69.81 | 69.81 | 68.97 | 69.28 | 1,214,600 | -0.53(-0.76%) |
Oct 03, 2024 | 69.49 | 69.89 | 68.85 | 69.81 | 1,011,747 | +0.31(+0.45%) |
Oct 02, 2024 | 69.63 | 69.99 | 69.02 | 69.50 | 1,088,675 | -0.67(-0.95%) |
Oct 01, 2024 | 71.67 | 71.97 | 70.00 | 70.17 | 1,269,076 | -1.17(-1.64%) |
Sep 30, 2024 | 70.75 | 71.40 | 70.33 | 71.34 | 1,257,006 | +0.58(+0.82%) |
Sep 27, 2024 | 71.12 | 71.15 | 70.27 | 70.76 | 1,250,080 | +0.24(+0.34%) |
Sep 26, 2024 | 71.26 | 71.90 | 70.33 | 70.52 | 1,438,329 | -0.95(-1.33%) |
Sep 25, 2024 | 72.62 | 72.62 | 71.24 | 71.48 | 1,168,384 | -0.96(-1.33%) |
Sep 24, 2024 | 71.63 | 72.94 | 71.60 | 72.44 | 1,501,307 | -0.20(-0.27%) |
Sep 23, 2024 | 72.31 | 73.37 | 71.82 | 72.64 | 1,402,152 | +1.31(+1.84%) |
Sep 20, 2024 | 72.86 | 73.00 | 71.04 | 71.33 | 3,031,392 | -1.75(-2.39%) |
Sep 19, 2024 | 74.60 | 74.60 | 73.00 | 73.07 | 1,383,864 | +0.08(+0.11%) |
Sep 18, 2024 | 73.37 | 74.57 | 72.95 | 73.00 | 734,551 | -0.95(-1.29%) |
Sep 17, 2024 | 74.73 | 75.18 | 73.88 | 73.95 | 911,173 | -0.85(-1.14%) |
Sep 16, 2024 | 75.97 | 76.08 | 74.72 | 74.80 | 822,714 | -0.93(-1.23%) |
Sep 13, 2024 | 75.10 | 75.96 | 74.94 | 75.74 | 762,142 | +1.01(+1.36%) |
Sep 12, 2024 | 74.23 | 74.83 | 73.56 | 74.72 | 965,074 | +0.39(+0.52%) |
Sep 11, 2024 | 74.09 | 74.43 | 73.32 | 74.34 | 877,190 | -0.46(-0.61%) |
Sep 10, 2024 | 73.97 | 74.88 | 73.85 | 74.79 | 615,259 | +1.09(+1.48%) |
Sep 09, 2024 | 73.25 | 74.11 | 72.85 | 73.70 | 863,118 | +0.33(+0.45%) |
Sep 06, 2024 | 71.81 | 73.66 | 71.81 | 73.37 | 1,536,623 | +1.53(+2.13%) |
Sep 05, 2024 | 72.75 | 73.09 | 71.81 | 71.84 | 1,334,256 | -0.29(-0.40%) |
Sep 04, 2024 | 71.51 | 72.63 | 71.41 | 72.13 | 932,948 | +0.79(+1.11%) |
Sep 03, 2024 | 72.01 | 72.22 | 70.88 | 71.34 | 1,082,635 | -0.88(-1.22%) |
Aug 30, 2024 | 71.83 | 72.40 | 71.26 | 72.22 | 933,427 | +0.77(+1.08%) |
Aug 29, 2024 | 70.68 | 71.69 | 70.43 | 71.45 | 919,077 | +0.59(+0.83%) |
Aug 28, 2024 | 69.98 | 70.99 | 69.98 | 70.86 | 723,378 | +0.94(+1.35%) |
Aug 27, 2024 | 69.36 | 70.08 | 69.14 | 69.92 | 734,335 | +0.21(+0.30%) |
Aug 26, 2024 | 70.32 | 70.39 | 69.63 | 69.71 | 630,775 | -0.18(-0.26%) |
Aug 23, 2024 | 69.89 | 70.58 | 69.47 | 69.89 | 671,578 | +0.13(+0.19%) |
Aug 22, 2024 | 70.67 | 70.91 | 69.61 | 69.76 | 1,059,090 | -0.86(-1.22%) |
Aug 21, 2024 | 70.38 | 70.66 | 70.16 | 70.62 | 846,850 | +0.30(+0.42%) |
Aug 20, 2024 | 70.50 | 70.69 | 69.81 | 70.32 | 634,982 | -0.05(-0.07%) |
Aug 19, 2024 | 69.96 | 70.64 | 69.90 | 70.37 | 732,370 | +0.46(+0.65%) |
Aug 16, 2024 | 69.87 | 70.13 | 69.12 | 69.92 | 759,492 | +0.06(+0.09%) |
Aug 15, 2024 | 70.81 | 71.08 | 69.55 | 69.86 | 1,253,637 | -1.11(-1.57%) |
Aug 14, 2024 | 70.90 | 71.50 | 70.53 | 70.97 | 685,816 | +0.08(+0.11%) |
Aug 13, 2024 | 71.34 | 71.44 | 70.63 | 70.89 | 823,929 | +0.23(+0.32%) |
Aug 12, 2024 | 71.17 | 71.32 | 70.21 | 70.66 | 447,696 | -0.71(-0.99%) |
Aug 09, 2024 | 70.95 | 71.50 | 70.63 | 71.37 | 1,342,723 | +0.78(+1.11%) |
Aug 08, 2024 | 69.90 | 71.01 | 69.76 | 70.58 | 926,841 | +0.36(+0.51%) |
Aug 07, 2024 | 70.39 | 71.30 | 69.90 | 70.22 | 910,544 | -0.37(-0.52%) |
Aug 06, 2024 | 70.13 | 71.87 | 69.77 | 70.59 | 1,255,141 | +0.40(+0.57%) |
Aug 05, 2024 | 71.06 | 72.62 | 70.17 | 70.19 | 1,934,360 | -1.84(-2.55%) |
Aug 02, 2024 | 70.18 | 72.79 | 69.58 | 72.03 | 1,909,471 | +2.11(+3.01%) |