Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.86 | 70.98 | 70.41 | 70.88 | 621,813 | +0.24(+0.34%) |
Oct 17, 2024 | 71.22 | 71.29 | 70.52 | 70.64 | 492,405 | -1.30(-1.81%) |
Oct 16, 2024 | 71.45 | 72.29 | 71.45 | 71.94 | 518,635 | +1.07(+1.51%) |
Oct 15, 2024 | 71.45 | 71.67 | 70.78 | 70.87 | 351,982 | -0.40(-0.56%) |
Oct 14, 2024 | 70.95 | 71.31 | 70.35 | 71.27 | 509,100 | +0.26(+0.37%) |
Oct 11, 2024 | 68.97 | 71.09 | 68.97 | 71.01 | 567,393 | +2.54(+3.71%) |
Oct 10, 2024 | 68.06 | 68.54 | 67.84 | 68.47 | 233,479 | +0.09(+0.13%) |
Oct 09, 2024 | 67.84 | 68.60 | 67.84 | 68.38 | 209,466 | +0.58(+0.86%) |
Oct 08, 2024 | 67.37 | 68.09 | 67.37 | 67.80 | 521,920 | +0.59(+0.88%) |
Oct 07, 2024 | 67.06 | 67.51 | 66.70 | 67.21 | 403,759 | -0.19(-0.28%) |
Oct 04, 2024 | 67.60 | 68.03 | 66.79 | 67.40 | 377,599 | +0.61(+0.91%) |
Oct 03, 2024 | 67.19 | 67.27 | 66.54 | 66.79 | 447,711 | -0.63(-0.93%) |
Oct 02, 2024 | 67.93 | 67.99 | 67.28 | 67.42 | 528,446 | -0.66(-0.97%) |
Oct 01, 2024 | 68.83 | 68.83 | 67.53 | 68.08 | 488,748 | -0.83(-1.20%) |
Sep 30, 2024 | 68.76 | 69.26 | 68.44 | 68.91 | 634,356 | +0.19(+0.28%) |
Sep 27, 2024 | 68.85 | 69.58 | 68.72 | 68.72 | 270,250 | +0.06(+0.09%) |
Sep 26, 2024 | 69.13 | 69.47 | 68.31 | 68.66 | 182,566 | +0.42(+0.62%) |
Sep 25, 2024 | 68.54 | 68.98 | 68.21 | 68.24 | 180,103 | -0.44(-0.63%) |
Sep 24, 2024 | 67.68 | 68.69 | 67.66 | 68.67 | 193,910 | +1.35(+2.00%) |
Sep 23, 2024 | 67.29 | 67.48 | 66.88 | 67.33 | 411,743 | +0.25(+0.37%) |
Sep 20, 2024 | 67.83 | 67.83 | 66.81 | 67.08 | 630,113 | -1.60(-2.32%) |
Sep 19, 2024 | 68.80 | 69.20 | 68.55 | 68.67 | 677,620 | +0.81(+1.19%) |
Sep 18, 2024 | 67.64 | 68.81 | 67.54 | 67.87 | 797,962 | +0.19(+0.28%) |
Sep 17, 2024 | 67.18 | 68.23 | 67.18 | 67.68 | 262,748 | +0.82(+1.22%) |
Sep 16, 2024 | 66.60 | 67.21 | 66.55 | 66.86 | 146,532 | +0.25(+0.37%) |
Sep 13, 2024 | 66.60 | 67.06 | 66.30 | 66.61 | 347,822 | +0.93(+1.41%) |
Sep 12, 2024 | 65.94 | 66.30 | 65.10 | 65.68 | 202,721 | +0.02(+0.03%) |
Sep 11, 2024 | 65.57 | 65.75 | 64.10 | 65.66 | 289,031 | -0.17(-0.26%) |
Sep 10, 2024 | 66.05 | 66.05 | 65.12 | 65.83 | 392,322 | -0.12(-0.18%) |
Sep 09, 2024 | 65.47 | 66.30 | 65.47 | 65.95 | 303,436 | +0.81(+1.24%) |
Sep 06, 2024 | 65.71 | 66.34 | 64.83 | 65.15 | 1,021,762 | -0.69(-1.05%) |
Sep 05, 2024 | 66.61 | 66.88 | 65.60 | 65.83 | 372,238 | -1.07(-1.59%) |
Sep 04, 2024 | 66.55 | 67.24 | 66.54 | 66.90 | 577,985 | +0.33(+0.49%) |
Sep 03, 2024 | 66.71 | 67.02 | 66.26 | 66.57 | 459,938 | -0.50(-0.74%) |
Aug 30, 2024 | 66.43 | 67.09 | 66.16 | 67.07 | 170,265 | +0.81(+1.22%) |
Aug 29, 2024 | 66.44 | 66.84 | 66.15 | 66.26 | 465,474 | +0.21(+0.32%) |
Aug 28, 2024 | 65.95 | 66.22 | 65.62 | 66.05 | 181,720 | -0.07(-0.11%) |
Aug 27, 2024 | 66.14 | 66.32 | 65.69 | 66.12 | 196,098 | -0.18(-0.28%) |
Aug 26, 2024 | 66.80 | 67.03 | 66.20 | 66.31 | 222,074 | -0.41(-0.62%) |
Aug 23, 2024 | 65.86 | 66.82 | 65.77 | 66.72 | 620,099 | +1.06(+1.61%) |
Aug 22, 2024 | 65.96 | 66.36 | 65.48 | 65.66 | 258,487 | -0.31(-0.47%) |
Aug 21, 2024 | 65.76 | 66.16 | 65.74 | 65.97 | 415,373 | +0.35(+0.53%) |
Aug 20, 2024 | 66.12 | 66.14 | 65.56 | 65.62 | 368,866 | -0.49(-0.74%) |
Aug 19, 2024 | 65.24 | 66.11 | 65.24 | 66.11 | 180,893 | +0.82(+1.25%) |
Aug 16, 2024 | 65.15 | 65.45 | 64.91 | 65.30 | 320,955 | +0.02(+0.03%) |
Aug 15, 2024 | 64.83 | 65.80 | 64.83 | 65.28 | 505,031 | +1.10(+1.71%) |
Aug 14, 2024 | 63.91 | 64.27 | 63.75 | 64.18 | 119,865 | +0.26(+0.41%) |
Aug 13, 2024 | 63.43 | 63.97 | 63.21 | 63.92 | 543,678 | +0.74(+1.17%) |
Aug 12, 2024 | 63.45 | 63.56 | 62.94 | 63.18 | 205,953 | -0.27(-0.42%) |
Aug 09, 2024 | 63.83 | 63.87 | 63.08 | 63.45 | 1,357,129 | -0.56(-0.87%) |
Aug 08, 2024 | 62.79 | 64.05 | 62.75 | 64.01 | 447,657 | +1.72(+2.77%) |
Aug 07, 2024 | 63.29 | 64.01 | 62.23 | 62.28 | 710,328 | -0.53(-0.84%) |
Aug 06, 2024 | 61.94 | 63.55 | 61.59 | 62.81 | 610,181 | +1.65(+2.69%) |
Aug 05, 2024 | 60.16 | 61.91 | 59.92 | 61.17 | 487,435 | -1.28(-2.04%) |
Aug 02, 2024 | 63.38 | 63.38 | 61.70 | 62.44 | 925,883 | -1.89(-2.94%) |