Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.70 | 71.48 | 70.50 | 71.18 | 16,543 | +1.33(+1.90%) |
Oct 17, 2024 | 69.52 | 70.09 | 69.48 | 69.86 | 8,557 | +0.83(+1.21%) |
Oct 16, 2024 | 69.40 | 69.40 | 68.67 | 69.02 | 4,947 | +0.55(+0.80%) |
Oct 15, 2024 | 68.17 | 68.86 | 67.64 | 68.47 | 10,519 | +0.57(+0.84%) |
Oct 14, 2024 | 69.43 | 69.43 | 67.56 | 67.90 | 9,146 | -0.16(-0.24%) |
Oct 11, 2024 | 67.92 | 69.00 | 67.92 | 68.06 | 4,431 | +1.18(+1.76%) |
Oct 10, 2024 | 66.45 | 66.88 | 66.09 | 66.88 | 3,761 | +0.80(+1.21%) |
Oct 09, 2024 | 65.94 | 66.17 | 65.61 | 66.08 | 3,942 | -0.44(-0.66%) |
Oct 08, 2024 | 67.25 | 67.34 | 65.72 | 66.52 | 9,950 | -0.76(-1.14%) |
Oct 07, 2024 | 68.10 | 68.74 | 67.00 | 67.28 | 25,014 | -0.94(-1.37%) |
Oct 04, 2024 | 67.93 | 68.30 | 67.93 | 68.22 | 9,040 | -0.52(-0.75%) |
Oct 03, 2024 | 67.85 | 68.85 | 67.78 | 68.73 | 7,714 | +0.46(+0.67%) |
Oct 02, 2024 | 68.11 | 68.47 | 67.51 | 68.27 | 10,285 | -0.17(-0.25%) |
Oct 01, 2024 | 67.95 | 69.01 | 67.95 | 68.44 | 6,416 | +1.31(+1.95%) |
Sep 30, 2024 | 67.55 | 67.55 | 66.75 | 67.14 | 13,287 | -0.98(-1.44%) |
Sep 27, 2024 | 68.91 | 68.91 | 67.53 | 68.12 | 15,418 | -0.97(-1.40%) |
Sep 26, 2024 | 68.74 | 69.30 | 68.30 | 69.09 | 13,936 | +0.63(+0.92%) |
Sep 25, 2024 | 68.70 | 68.86 | 67.96 | 68.46 | 13,605 | -0.18(-0.26%) |
Sep 24, 2024 | 67.18 | 68.69 | 67.00 | 68.64 | 14,425 | +1.75(+2.61%) |
Sep 23, 2024 | 67.00 | 67.24 | 66.86 | 66.89 | 7,676 | +0.26(+0.39%) |
Sep 20, 2024 | 66.00 | 66.89 | 65.90 | 66.63 | 22,650 | +1.45(+2.23%) |
Sep 19, 2024 | 64.90 | 65.47 | 64.26 | 65.18 | 8,121 | +1.95(+3.08%) |
Sep 18, 2024 | 64.09 | 65.36 | 63.13 | 63.24 | 12,818 | -0.82(-1.29%) |
Sep 17, 2024 | 64.57 | 64.73 | 63.79 | 64.06 | 4,513 | -0.84(-1.29%) |
Sep 16, 2024 | 64.96 | 65.00 | 64.63 | 64.89 | 4,065 | +0.12(+0.19%) |
Sep 13, 2024 | 64.56 | 64.99 | 64.50 | 64.77 | 18,380 | +1.10(+1.74%) |
Sep 12, 2024 | 62.74 | 63.74 | 62.74 | 63.67 | 10,437 | +2.11(+3.42%) |
Sep 11, 2024 | 61.22 | 61.70 | 61.11 | 61.56 | 1,660 | -0.15(-0.24%) |
Sep 10, 2024 | 61.28 | 61.78 | 61.09 | 61.71 | 6,149 | +0.55(+0.90%) |
Sep 09, 2024 | 61.03 | 61.16 | 60.75 | 61.16 | 2,840 | +0.41(+0.67%) |
Sep 06, 2024 | 61.29 | 61.65 | 60.43 | 60.75 | 8,680 | -0.95(-1.54%) |
Sep 05, 2024 | 61.77 | 61.90 | 61.27 | 61.70 | 3,377 | +1.03(+1.70%) |
Sep 04, 2024 | 60.26 | 60.92 | 60.26 | 60.67 | 3,134 | +0.09(+0.15%) |
Sep 03, 2024 | 60.66 | 60.66 | 59.84 | 60.58 | 10,842 | -0.44(-0.72%) |
Aug 30, 2024 | 61.61 | 61.61 | 60.88 | 61.02 | 5,453 | -1.15(-1.84%) |
Aug 29, 2024 | 61.46 | 62.28 | 61.46 | 62.16 | 6,136 | +0.66(+1.08%) |
Aug 28, 2024 | 61.74 | 61.74 | 61.00 | 61.50 | 2,650 | -0.84(-1.34%) |
Aug 27, 2024 | 61.83 | 62.34 | 61.80 | 62.34 | 3,330 | +0.37(+0.60%) |
Aug 26, 2024 | 62.65 | 62.66 | 59.78 | 61.96 | 4,290 | +0.34(+0.55%) |
Aug 23, 2024 | 61.07 | 61.88 | 60.88 | 61.62 | 5,386 | +1.30(+2.16%) |
Aug 22, 2024 | 60.42 | 60.42 | 59.83 | 60.32 | 5,902 | -1.50(-2.43%) |
Aug 21, 2024 | 61.45 | 61.82 | 61.17 | 61.82 | 3,288 | -0.22(-0.35%) |
Aug 20, 2024 | 62.55 | 62.66 | 61.42 | 62.04 | 7,907 | +0.54(+0.88%) |
Aug 19, 2024 | 60.94 | 61.60 | 60.58 | 61.50 | 10,337 | -0.33(-0.53%) |
Aug 16, 2024 | 59.10 | 61.83 | 59.10 | 61.83 | 11,282 | +2.75(+4.65%) |
Aug 15, 2024 | 58.78 | 59.35 | 58.52 | 59.08 | 5,374 | +0.35(+0.59%) |
Aug 14, 2024 | 59.12 | 59.29 | 58.38 | 58.73 | 5,633 | -0.99(-1.65%) |
Aug 13, 2024 | 59.24 | 60.50 | 59.24 | 59.72 | 7,880 | -0.17(-0.28%) |
Aug 12, 2024 | 58.57 | 59.98 | 58.57 | 59.89 | 4,584 | +1.98(+3.42%) |
Aug 09, 2024 | 57.81 | 57.93 | 57.72 | 57.91 | 1,624 | +0.27(+0.47%) |
Aug 08, 2024 | 57.13 | 57.70 | 57.09 | 57.64 | 3,563 | +2.25(+4.06%) |
Aug 07, 2024 | 56.49 | 56.49 | 55.39 | 55.39 | 5,680 | -0.52(-0.92%) |
Aug 06, 2024 | 56.20 | 56.20 | 55.72 | 55.91 | 1,948 | -1.06(-1.87%) |
Aug 05, 2024 | 56.14 | 57.04 | 55.94 | 56.97 | 9,132 | -1.46(-2.50%) |
Aug 02, 2024 | 60.00 | 60.11 | 57.27 | 58.43 | 8,128 | -0.19(-0.32%) |