Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 76.65 | 77.31 | 76.65 | 77.31 | 923 | -0.85(-1.09%) |
Oct 18, 2024 | 77.71 | 78.37 | 77.71 | 78.16 | 1,085 | +2.12(+2.78%) |
Oct 17, 2024 | 77.11 | 77.11 | 76.02 | 76.04 | 1,343 | -1.23(-1.59%) |
Oct 16, 2024 | 77.48 | 77.48 | 77.27 | 77.27 | 556 | +0.94(+1.23%) |
Oct 15, 2024 | 75.85 | 77.00 | 75.47 | 76.33 | 2,406 | +1.13(+1.51%) |
Oct 14, 2024 | 74.57 | 75.20 | 74.57 | 75.20 | 1,194 | +3.36(+4.68%) |
Oct 11, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 245 | +3.83(+5.62%) |
Oct 10, 2024 | 67.43 | 68.01 | 67.43 | 68.01 | 1,338 | -1.52(-2.19%) |
Oct 09, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 98 | -1.45(-2.05%) |
Oct 08, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 296 | -1.20(-1.67%) |
Oct 07, 2024 | 72.22 | 72.70 | 72.18 | 72.19 | 3,797 | +1.13(+1.59%) |
Oct 04, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 245 | +1.53(+2.20%) |
Oct 03, 2024 | 68.94 | 69.53 | 68.94 | 69.53 | 441 | +0.79(+1.15%) |
Oct 02, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 165 | -1.70(-2.42%) |
Oct 01, 2024 | 71.37 | 71.37 | 70.44 | 70.44 | 733 | -1.95(-2.70%) |
Sep 30, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 217 | -2.50(-3.34%) |
Sep 27, 2024 | 75.00 | 75.00 | 74.90 | 74.90 | 979 | +0.97(+1.31%) |
Sep 26, 2024 | 74.28 | 74.28 | 73.93 | 73.93 | 866 | +1.84(+2.56%) |
Sep 25, 2024 | 72.83 | 73.15 | 72.09 | 72.09 | 599 | -1.22(-1.66%) |
Sep 24, 2024 | 71.60 | 73.31 | 71.60 | 73.31 | 2,881 | +1.14(+1.57%) |
Sep 23, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 244 | +0.46(+0.64%) |
Sep 20, 2024 | 71.88 | 72.16 | 71.71 | 71.71 | 940 | -0.46(-0.63%) |
Sep 19, 2024 | 71.99 | 72.17 | 71.99 | 72.17 | 1,076 | +3.56(+5.19%) |
Sep 18, 2024 | 68.54 | 68.61 | 67.72 | 68.61 | 729 | +0.14(+0.20%) |
Sep 17, 2024 | 69.05 | 69.67 | 68.47 | 68.47 | 1,538 | +2.35(+3.55%) |
Sep 16, 2024 | 65.94 | 66.13 | 65.94 | 66.13 | 735 | -1.77(-2.61%) |
Sep 13, 2024 | 66.00 | 68.03 | 66.00 | 67.90 | 787 | +1.32(+1.98%) |
Sep 12, 2024 | 66.17 | 66.58 | 66.17 | 66.58 | 539 | +0.81(+1.24%) |
Sep 11, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 276 | -0.37(-0.56%) |
Sep 10, 2024 | 65.00 | 66.14 | 64.90 | 66.14 | 986 | +0.97(+1.48%) |
Sep 09, 2024 | 64.38 | 65.17 | 63.00 | 65.17 | 5,975 | +4.10(+6.72%) |
Sep 06, 2024 | 61.00 | 61.07 | 60.65 | 61.07 | 1,308 | -2.80(-4.39%) |
Sep 05, 2024 | 64.20 | 64.57 | 63.87 | 63.87 | 756 | -2.35(-3.55%) |
Sep 04, 2024 | 63.80 | 66.22 | 63.80 | 66.22 | 495 | +0.04(+0.06%) |
Sep 03, 2024 | 69.13 | 69.13 | 65.61 | 66.18 | 1,625 | -0.94(-1.40%) |
Aug 30, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 183 | -3.40(-4.82%) |
Aug 29, 2024 | 68.06 | 70.52 | 68.06 | 70.52 | 645 | +3.00(+4.44%) |
Aug 28, 2024 | 67.24 | 67.52 | 67.24 | 67.52 | 624 | -3.19(-4.51%) |
Aug 27, 2024 | 70.43 | 70.96 | 70.43 | 70.71 | 1,563 | -1.58(-2.18%) |
Aug 26, 2024 | 72.82 | 72.82 | 72.29 | 72.29 | 498 | -0.33(-0.45%) |
Aug 23, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 775 | +3.80(+5.52%) |
Aug 22, 2024 | 68.95 | 68.95 | 68.82 | 68.82 | 407 | -1.47(-2.09%) |
Aug 21, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 164 | +2.32(+3.42%) |
Aug 20, 2024 | 67.39 | 67.96 | 67.39 | 67.96 | 574 | +0.51(+0.75%) |
Aug 19, 2024 | 67.42 | 67.46 | 67.42 | 67.46 | 924 | -0.74(-1.09%) |
Aug 16, 2024 | 66.06 | 68.20 | 65.93 | 68.20 | 816 | +2.96(+4.53%) |
Aug 15, 2024 | 67.49 | 67.54 | 65.24 | 65.24 | 1,261 | -2.12(-3.14%) |
Aug 14, 2024 | 67.53 | 67.53 | 67.36 | 67.36 | 410 | -2.12(-3.05%) |
Aug 13, 2024 | 67.99 | 70.04 | 67.99 | 69.48 | 611 | +2.06(+3.05%) |
Aug 12, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 222 | -1.91(-2.76%) |
Aug 09, 2024 | 69.05 | 69.34 | 69.05 | 69.34 | 516 | +1.33(+1.95%) |
Aug 08, 2024 | 66.45 | 68.01 | 66.45 | 68.01 | 309 | +5.51(+8.81%) |
Aug 07, 2024 | 63.46 | 63.46 | 62.50 | 62.50 | 30,676 | -2.28(-3.51%) |
Aug 06, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 548 | +3.97(+6.53%) |
Aug 05, 2024 | 57.23 | 62.22 | 57.23 | 60.80 | 2,431 | -10.72(-14.98%) |
Aug 02, 2024 | 72.02 | 72.02 | 71.52 | 71.52 | 410 | -0.81(-1.11%) |