Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 74.16 | 74.16 | 73.84 | 74.08 | 40,225 | +0.03(+0.04%) |
Oct 17, 2024 | 74.28 | 74.28 | 73.85 | 74.05 | 31,511 | -0.12(-0.16%) |
Oct 16, 2024 | 73.80 | 74.30 | 73.80 | 74.17 | 44,720 | +0.61(+0.83%) |
Oct 15, 2024 | 74.15 | 74.16 | 73.51 | 73.56 | 35,661 | -0.49(-0.66%) |
Oct 14, 2024 | 73.65 | 74.12 | 73.39 | 74.05 | 90,772 | +0.42(+0.57%) |
Oct 11, 2024 | 72.50 | 73.64 | 72.50 | 73.63 | 36,774 | +1.30(+1.80%) |
Oct 10, 2024 | 72.44 | 72.46 | 72.08 | 72.33 | 35,500 | -0.44(-0.60%) |
Oct 09, 2024 | 72.25 | 72.86 | 72.14 | 72.77 | 32,883 | +0.63(+0.87%) |
Oct 08, 2024 | 72.22 | 72.28 | 71.90 | 72.14 | 33,140 | +0.06(+0.08%) |
Oct 07, 2024 | 71.86 | 72.24 | 71.67 | 72.08 | 31,631 | -0.10(-0.14%) |
Oct 04, 2024 | 72.15 | 72.19 | 71.51 | 72.18 | 45,593 | +0.51(+0.71%) |
Oct 03, 2024 | 71.84 | 71.87 | 71.40 | 71.67 | 40,053 | -0.40(-0.56%) |
Oct 02, 2024 | 71.97 | 72.30 | 71.60 | 72.07 | 33,329 | -0.04(-0.06%) |
Oct 01, 2024 | 72.11 | 72.37 | 71.55 | 72.11 | 44,536 | -0.06(-0.08%) |
Sep 30, 2024 | 71.85 | 72.21 | 71.42 | 72.17 | 78,870 | +0.25(+0.35%) |
Sep 27, 2024 | 72.07 | 72.34 | 71.73 | 71.92 | 52,162 | +0.13(+0.18%) |
Sep 26, 2024 | 72.06 | 72.22 | 71.70 | 71.79 | 35,088 | +0.34(+0.48%) |
Sep 25, 2024 | 71.93 | 72.01 | 71.39 | 71.45 | 31,508 | -0.32(-0.44%) |
Sep 24, 2024 | 71.59 | 71.78 | 71.44 | 71.77 | 38,661 | +0.33(+0.46%) |
Sep 23, 2024 | 71.15 | 71.53 | 71.02 | 71.44 | 45,340 | +0.46(+0.65%) |
Sep 20, 2024 | 70.96 | 71.09 | 70.60 | 70.98 | 28,323 | -0.51(-0.71%) |
Sep 19, 2024 | 71.36 | 71.51 | 70.88 | 71.49 | 40,799 | +1.46(+2.08%) |
Sep 18, 2024 | 70.22 | 70.87 | 70.00 | 70.03 | 28,249 | -0.09(-0.13%) |
Sep 17, 2024 | 69.90 | 70.41 | 69.83 | 70.12 | 37,979 | +0.37(+0.54%) |
Sep 16, 2024 | 69.59 | 69.86 | 69.34 | 69.75 | 22,630 | +0.38(+0.55%) |
Sep 13, 2024 | 68.93 | 69.58 | 68.91 | 69.37 | 30,183 | +0.81(+1.18%) |
Sep 12, 2024 | 67.69 | 68.56 | 67.69 | 68.56 | 63,615 | +0.59(+0.87%) |
Sep 11, 2024 | 67.49 | 68.00 | 66.24 | 67.97 | 73,764 | +0.23(+0.34%) |
Sep 10, 2024 | 67.81 | 67.81 | 67.18 | 67.74 | 30,241 | +0.23(+0.34%) |
Sep 09, 2024 | 67.20 | 67.84 | 67.20 | 67.51 | 34,187 | +0.80(+1.20%) |
Sep 06, 2024 | 67.52 | 67.95 | 66.59 | 66.71 | 39,050 | -0.70(-1.04%) |
Sep 05, 2024 | 68.09 | 68.09 | 67.09 | 67.41 | 47,908 | -0.87(-1.27%) |
Sep 04, 2024 | 68.22 | 68.60 | 68.04 | 68.28 | 1,941,198 | -0.05(-0.07%) |
Sep 03, 2024 | 69.82 | 69.82 | 68.06 | 68.33 | 84,623 | -1.71(-2.45%) |
Aug 30, 2024 | 69.60 | 70.15 | 69.14 | 70.04 | 40,927 | +0.72(+1.04%) |
Aug 29, 2024 | 69.21 | 69.97 | 68.89 | 69.33 | 124,006 | +0.39(+0.56%) |
Aug 28, 2024 | 68.99 | 69.36 | 68.64 | 68.94 | 25,963 | -0.10(-0.14%) |
Aug 27, 2024 | 69.01 | 69.11 | 68.68 | 69.04 | 55,691 | -0.11(-0.16%) |
Aug 26, 2024 | 69.37 | 69.67 | 69.06 | 69.15 | 41,002 | -0.06(-0.09%) |
Aug 23, 2024 | 68.53 | 69.29 | 68.48 | 69.21 | 29,220 | +0.93(+1.36%) |
Aug 22, 2024 | 68.51 | 68.62 | 68.12 | 68.28 | 38,897 | -0.17(-0.25%) |
Aug 21, 2024 | 68.16 | 68.51 | 68.02 | 68.45 | 33,652 | +0.57(+0.84%) |
Aug 20, 2024 | 68.16 | 68.18 | 67.68 | 67.88 | 45,437 | -0.28(-0.41%) |
Aug 19, 2024 | 67.85 | 68.16 | 67.77 | 68.16 | 26,954 | +0.48(+0.71%) |
Aug 16, 2024 | 67.75 | 67.91 | 67.49 | 67.68 | 53,296 | -0.24(-0.35%) |
Aug 15, 2024 | 67.62 | 68.01 | 67.39 | 67.92 | 48,278 | +1.00(+1.49%) |
Aug 14, 2024 | 66.72 | 66.97 | 66.52 | 66.92 | 49,509 | +0.36(+0.54%) |
Aug 13, 2024 | 66.06 | 66.64 | 65.75 | 66.57 | 53,138 | +0.79(+1.20%) |
Aug 12, 2024 | 66.22 | 66.22 | 65.72 | 65.78 | 62,720 | -0.46(-0.69%) |
Aug 09, 2024 | 66.17 | 66.30 | 65.69 | 66.24 | 30,520 | +0.05(+0.08%) |
Aug 08, 2024 | 65.32 | 66.27 | 65.29 | 66.19 | 31,661 | +1.44(+2.22%) |
Aug 07, 2024 | 65.92 | 66.23 | 64.75 | 64.75 | 48,528 | -0.45(-0.69%) |
Aug 06, 2024 | 64.81 | 66.13 | 64.78 | 65.20 | 52,144 | +0.68(+1.05%) |
Aug 05, 2024 | 63.87 | 65.22 | 63.50 | 64.52 | 96,974 | -1.34(-2.03%) |
Aug 02, 2024 | 66.52 | 66.55 | 65.12 | 65.86 | 100,631 | -1.56(-2.31%) |