Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 71.57 | 71.68 | 71.18 | 71.35 | 27,307 | +0.12(+0.17%) |
Oct 17, 2024 | 71.58 | 71.74 | 71.03 | 71.23 | 34,040 | -0.05(-0.07%) |
Oct 16, 2024 | 71.31 | 71.37 | 70.75 | 71.28 | 32,024 | +0.23(+0.32%) |
Oct 15, 2024 | 71.66 | 71.66 | 71.01 | 71.05 | 43,139 | -0.70(-0.98%) |
Oct 14, 2024 | 71.98 | 71.98 | 71.23 | 71.75 | 57,650 | +0.08(+0.11%) |
Oct 11, 2024 | 71.23 | 71.99 | 71.18 | 71.67 | 63,673 | +0.24(+0.34%) |
Oct 10, 2024 | 70.01 | 71.44 | 70.00 | 71.43 | 87,451 | +1.04(+1.48%) |
Oct 09, 2024 | 68.88 | 70.46 | 68.85 | 70.39 | 81,404 | +1.46(+2.12%) |
Oct 08, 2024 | 68.06 | 68.93 | 67.98 | 68.93 | 34,380 | +1.11(+1.63%) |
Oct 07, 2024 | 68.35 | 68.58 | 67.64 | 67.83 | 31,063 | -0.75(-1.10%) |
Oct 04, 2024 | 68.36 | 68.67 | 67.74 | 68.58 | 156,078 | +1.15(+1.71%) |
Oct 03, 2024 | 67.25 | 67.80 | 67.25 | 67.43 | 41,180 | -0.23(-0.33%) |
Oct 02, 2024 | 67.22 | 67.95 | 67.05 | 67.66 | 24,216 | +0.33(+0.48%) |
Oct 01, 2024 | 68.33 | 68.33 | 66.92 | 67.33 | 47,791 | -0.95(-1.39%) |
Sep 30, 2024 | 67.92 | 68.38 | 67.66 | 68.28 | 66,182 | +0.20(+0.29%) |
Sep 27, 2024 | 68.51 | 68.51 | 67.84 | 68.08 | 66,421 | -0.19(-0.27%) |
Sep 26, 2024 | 68.80 | 68.99 | 67.88 | 68.27 | 63,602 | +0.24(+0.35%) |
Sep 25, 2024 | 68.48 | 68.58 | 67.87 | 68.03 | 37,404 | -0.51(-0.74%) |
Sep 24, 2024 | 68.81 | 68.93 | 67.98 | 68.54 | 55,334 | +0.00(+0.00%) |
Sep 23, 2024 | 68.29 | 68.63 | 68.03 | 68.54 | 192,106 | +0.56(+0.82%) |
Sep 20, 2024 | 67.08 | 68.08 | 67.07 | 67.98 | 33,201 | +0.86(+1.28%) |
Sep 19, 2024 | 67.28 | 67.62 | 66.77 | 67.12 | 60,492 | +1.15(+1.74%) |
Sep 18, 2024 | 66.53 | 66.80 | 65.77 | 65.97 | 62,841 | -0.57(-0.86%) |
Sep 17, 2024 | 66.94 | 66.98 | 66.29 | 66.54 | 50,637 | -0.15(-0.22%) |
Sep 16, 2024 | 66.07 | 66.76 | 66.06 | 66.69 | 43,421 | +0.43(+0.65%) |
Sep 13, 2024 | 65.64 | 66.41 | 65.64 | 66.26 | 51,331 | +0.76(+1.16%) |
Sep 12, 2024 | 64.78 | 65.69 | 64.71 | 65.50 | 59,773 | +0.86(+1.33%) |
Sep 11, 2024 | 63.73 | 64.74 | 62.78 | 64.64 | 67,270 | +0.76(+1.19%) |
Sep 10, 2024 | 63.64 | 63.94 | 63.07 | 63.88 | 43,514 | +0.45(+0.71%) |
Sep 09, 2024 | 63.53 | 63.90 | 63.19 | 63.43 | 51,204 | +0.39(+0.62%) |
Sep 06, 2024 | 64.35 | 64.77 | 62.95 | 63.04 | 82,301 | -1.81(-2.79%) |
Sep 05, 2024 | 64.80 | 65.17 | 64.48 | 64.85 | 45,596 | -0.47(-0.72%) |
Sep 04, 2024 | 64.81 | 65.72 | 64.46 | 65.32 | 65,883 | -0.72(-1.09%) |
Sep 03, 2024 | 67.21 | 67.58 | 65.82 | 66.04 | 72,430 | -1.52(-2.25%) |
Aug 30, 2024 | 67.62 | 67.87 | 66.93 | 67.56 | 32,660 | +0.48(+0.72%) |
Aug 29, 2024 | 66.77 | 68.10 | 66.77 | 67.08 | 66,127 | +0.20(+0.30%) |
Aug 28, 2024 | 67.30 | 67.73 | 66.36 | 66.88 | 106,080 | -0.51(-0.76%) |
Aug 27, 2024 | 67.09 | 67.54 | 66.80 | 67.39 | 55,067 | +0.21(+0.31%) |
Aug 26, 2024 | 67.66 | 68.01 | 67.14 | 67.18 | 68,920 | -0.52(-0.77%) |
Aug 23, 2024 | 67.46 | 67.78 | 67.01 | 67.70 | 906,341 | +0.83(+1.24%) |
Aug 22, 2024 | 67.93 | 68.07 | 66.84 | 66.87 | 65,618 | -0.69(-1.02%) |
Aug 21, 2024 | 67.43 | 67.58 | 67.05 | 67.56 | 68,090 | +0.26(+0.39%) |
Aug 20, 2024 | 67.15 | 67.64 | 67.15 | 67.30 | 93,931 | +0.28(+0.42%) |
Aug 19, 2024 | 66.18 | 67.07 | 66.18 | 67.02 | 60,810 | +0.76(+1.15%) |
Aug 16, 2024 | 65.71 | 66.40 | 65.68 | 66.26 | 53,107 | +0.29(+0.44%) |
Aug 15, 2024 | 65.55 | 66.29 | 65.55 | 65.97 | 61,122 | +1.10(+1.70%) |
Aug 14, 2024 | 64.36 | 65.09 | 64.33 | 64.87 | 48,307 | +0.67(+1.04%) |
Aug 13, 2024 | 63.48 | 64.23 | 63.21 | 64.20 | 120,847 | +1.35(+2.15%) |
Aug 12, 2024 | 63.22 | 63.38 | 62.72 | 62.85 | 50,381 | -0.36(-0.57%) |
Aug 09, 2024 | 62.42 | 63.44 | 62.42 | 63.21 | 48,465 | +0.84(+1.35%) |
Aug 08, 2024 | 61.36 | 62.64 | 61.01 | 62.37 | 108,904 | +1.62(+2.67%) |
Aug 07, 2024 | 61.84 | 62.59 | 60.71 | 60.75 | 54,543 | +0.53(+0.88%) |
Aug 06, 2024 | 60.32 | 61.05 | 59.98 | 60.22 | 61,196 | +0.28(+0.47%) |
Aug 05, 2024 | 58.32 | 60.70 | 58.31 | 59.94 | 170,739 | -1.36(-2.22%) |
Aug 02, 2024 | 61.02 | 61.37 | 60.34 | 61.30 | 130,787 | -0.85(-1.37%) |