Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 73.64 | 74.13 | 70.56 | 73.27 | 4,741 | -0.08(-0.11%) |
Oct 10, 2024 | 72.03 | 73.53 | 72.03 | 73.35 | 1,111 | +1.68(+2.34%) |
Oct 09, 2024 | 71.87 | 72.95 | 71.67 | 71.67 | 2,726 | +2.48(+3.58%) |
Oct 08, 2024 | 67.88 | 69.19 | 67.59 | 69.19 | 2,207 | +0.00(+0.00%) |
Oct 07, 2024 | 69.66 | 69.67 | 68.88 | 69.19 | 5,326 | +0.12(+0.17%) |
Oct 04, 2024 | 69.52 | 69.62 | 68.72 | 69.07 | 1,618 | +0.01(+0.01%) |
Oct 03, 2024 | 68.55 | 69.41 | 68.44 | 69.06 | 2,411 | +0.22(+0.32%) |
Oct 02, 2024 | 68.23 | 69.16 | 68.09 | 68.84 | 7,599 | +0.47(+0.69%) |
Oct 01, 2024 | 69.81 | 69.81 | 68.07 | 68.37 | 1,749 | -1.49(-2.13%) |
Sep 30, 2024 | 68.10 | 70.66 | 68.10 | 69.86 | 4,319 | -0.59(-0.84%) |
Sep 27, 2024 | 70.29 | 70.95 | 70.29 | 70.45 | 2,033 | +1.78(+2.59%) |
Sep 26, 2024 | 68.57 | 68.97 | 68.16 | 68.67 | 1,749 | +1.06(+1.57%) |
Sep 25, 2024 | 68.25 | 68.47 | 67.46 | 67.61 | 1,152 | -1.81(-2.61%) |
Sep 24, 2024 | 69.05 | 69.69 | 68.53 | 69.42 | 5,501 | +0.76(+1.11%) |
Sep 23, 2024 | 69.26 | 69.42 | 68.29 | 68.66 | 4,105 | +0.26(+0.37%) |
Sep 20, 2024 | 69.16 | 69.30 | 67.88 | 68.40 | 986 | -2.23(-3.15%) |
Sep 19, 2024 | 70.98 | 71.00 | 70.33 | 70.63 | 2,194 | -0.72(-1.00%) |
Sep 18, 2024 | 70.77 | 72.07 | 70.34 | 71.34 | 896 | +0.45(+0.64%) |
Sep 17, 2024 | 71.08 | 71.34 | 70.51 | 70.89 | 1,619 | -0.05(-0.07%) |
Sep 16, 2024 | 70.91 | 70.97 | 70.44 | 70.94 | 2,466 | -1.41(-1.95%) |
Sep 13, 2024 | 73.24 | 73.27 | 71.69 | 72.35 | 1,371 | +1.00(+1.40%) |
Sep 12, 2024 | 71.33 | 72.01 | 70.82 | 71.35 | 3,003 | +0.88(+1.25%) |
Sep 11, 2024 | 69.82 | 71.16 | 69.82 | 70.47 | 4,889 | +0.80(+1.15%) |
Sep 10, 2024 | 69.53 | 70.06 | 68.72 | 69.67 | 3,443 | -0.12(-0.17%) |
Sep 09, 2024 | 69.34 | 70.33 | 68.86 | 69.79 | 2,796 | +0.95(+1.38%) |
Sep 06, 2024 | 69.27 | 69.62 | 68.52 | 68.84 | 3,685 | +2.49(+3.75%) |
Sep 05, 2024 | 66.31 | 66.82 | 66.21 | 66.35 | 3,784 | +0.99(+1.51%) |
Sep 04, 2024 | 64.98 | 65.76 | 64.64 | 65.36 | 2,306 | -1.60(-2.39%) |
Sep 03, 2024 | 68.28 | 68.41 | 66.84 | 66.96 | 1,488 | -2.96(-4.23%) |
Aug 30, 2024 | 68.98 | 69.92 | 68.31 | 69.92 | 3,025 | +0.62(+0.89%) |
Aug 29, 2024 | 69.00 | 69.82 | 68.91 | 69.30 | 5,703 | -0.10(-0.14%) |
Aug 28, 2024 | 69.41 | 69.69 | 68.86 | 69.40 | 1,915 | -0.45(-0.64%) |
Aug 27, 2024 | 69.33 | 70.00 | 68.99 | 69.85 | 2,308 | +0.34(+0.48%) |
Aug 26, 2024 | 69.26 | 69.97 | 68.94 | 69.51 | 6,805 | -0.82(-1.17%) |
Aug 23, 2024 | 69.27 | 70.33 | 69.12 | 70.33 | 804 | +1.68(+2.45%) |
Aug 22, 2024 | 69.41 | 69.41 | 68.54 | 68.65 | 3,327 | -0.25(-0.36%) |
Aug 21, 2024 | 69.21 | 69.25 | 68.37 | 68.90 | 1,350 | -0.31(-0.45%) |
Aug 20, 2024 | 69.05 | 69.22 | 67.94 | 69.21 | 23,371 | +0.23(+0.33%) |
Aug 19, 2024 | 69.03 | 69.30 | 68.80 | 68.98 | 12,823 | +0.53(+0.77%) |
Aug 16, 2024 | 68.19 | 68.99 | 67.92 | 68.45 | 1,976 | +0.71(+1.05%) |
Aug 15, 2024 | 67.52 | 68.21 | 67.28 | 67.74 | 3,698 | +1.69(+2.56%) |
Aug 14, 2024 | 66.01 | 66.59 | 65.35 | 66.05 | 1,190 | +0.48(+0.73%) |
Aug 13, 2024 | 65.56 | 65.76 | 64.78 | 65.57 | 3,404 | -0.04(-0.05%) |
Aug 12, 2024 | 65.25 | 65.79 | 64.87 | 65.61 | 2,381 | +0.40(+0.61%) |
Aug 09, 2024 | 64.66 | 65.43 | 64.11 | 65.21 | 3,421 | +1.02(+1.59%) |
Aug 08, 2024 | 63.81 | 64.57 | 63.35 | 64.19 | 9,525 | +0.78(+1.23%) |
Aug 07, 2024 | 64.35 | 64.69 | 63.40 | 63.41 | 8,866 | -1.17(-1.81%) |
Aug 06, 2024 | 64.41 | 65.24 | 64.04 | 64.58 | 5,784 | +0.69(+1.08%) |
Aug 05, 2024 | 63.24 | 64.85 | 63.09 | 63.89 | 7,468 | -1.54(-2.35%) |
Aug 02, 2024 | 66.36 | 66.65 | 65.11 | 65.43 | 3,627 | -2.63(-3.86%) |