Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.46 | 70.57 | 68.29 | 68.49 | 5,202,286 | -0.75(-1.08%) |
Oct 17, 2024 | 70.79 | 71.30 | 68.80 | 69.24 | 6,292,516 | +0.21(+0.30%) |
Oct 16, 2024 | 70.66 | 71.20 | 68.91 | 69.03 | 7,337,675 | -0.29(-0.42%) |
Oct 15, 2024 | 72.71 | 74.18 | 68.64 | 69.32 | 9,300,402 | -3.47(-4.77%) |
Oct 14, 2024 | 71.00 | 72.97 | 70.04 | 72.79 | 4,934,294 | +2.46(+3.50%) |
Oct 11, 2024 | 69.18 | 71.64 | 69.00 | 70.33 | 5,136,331 | +0.02(+0.03%) |
Oct 10, 2024 | 69.88 | 70.39 | 69.16 | 70.31 | 4,044,534 | -0.69(-0.97%) |
Oct 09, 2024 | 70.35 | 71.19 | 69.81 | 71.00 | 3,872,764 | +0.47(+0.67%) |
Oct 08, 2024 | 70.84 | 71.14 | 69.46 | 70.53 | 3,778,524 | -0.56(-0.79%) |
Oct 07, 2024 | 70.62 | 71.25 | 70.04 | 71.09 | 3,790,165 | -0.45(-0.63%) |
Oct 04, 2024 | 72.27 | 72.68 | 70.93 | 71.54 | 4,772,113 | +1.21(+1.72%) |
Oct 03, 2024 | 70.61 | 71.46 | 69.50 | 70.33 | 3,651,711 | -1.18(-1.65%) |
Oct 02, 2024 | 71.09 | 72.56 | 70.39 | 71.51 | 4,388,868 | +0.46(+0.65%) |
Oct 01, 2024 | 72.47 | 73.11 | 70.30 | 71.05 | 5,966,401 | -1.56(-2.15%) |
Sep 30, 2024 | 72.31 | 73.54 | 71.22 | 72.61 | 6,823,100 | -1.78(-2.39%) |
Sep 27, 2024 | 74.60 | 75.88 | 73.79 | 74.39 | 5,289,252 | +1.07(+1.46%) |
Sep 26, 2024 | 72.36 | 73.91 | 70.09 | 73.32 | 5,751,000 | +3.67(+5.27%) |
Sep 25, 2024 | 69.82 | 70.53 | 69.10 | 69.65 | 3,329,059 | -0.82(-1.16%) |
Sep 24, 2024 | 70.90 | 72.32 | 69.90 | 70.47 | 4,653,703 | +0.73(+1.05%) |
Sep 23, 2024 | 69.98 | 70.78 | 69.50 | 69.74 | 5,106,771 | +0.17(+0.24%) |
Sep 20, 2024 | 71.04 | 71.44 | 68.39 | 69.57 | 12,083,326 | -3.78(-5.15%) |
Sep 19, 2024 | 73.82 | 74.99 | 72.62 | 73.35 | 8,074,884 | +2.71(+3.84%) |
Sep 18, 2024 | 71.29 | 73.36 | 70.15 | 70.64 | 4,119,142 | -0.78(-1.09%) |
Sep 17, 2024 | 71.47 | 72.30 | 70.52 | 71.42 | 2,710,859 | +1.05(+1.49%) |
Sep 16, 2024 | 70.80 | 71.46 | 69.15 | 70.37 | 4,388,254 | -1.35(-1.88%) |
Sep 13, 2024 | 70.04 | 72.17 | 70.02 | 71.72 | 5,495,263 | +2.39(+3.45%) |
Sep 12, 2024 | 70.07 | 70.10 | 68.20 | 69.33 | 4,173,583 | -1.25(-1.77%) |
Sep 11, 2024 | 68.46 | 70.73 | 66.36 | 70.58 | 7,462,607 | +2.35(+3.44%) |
Sep 10, 2024 | 68.32 | 68.35 | 66.96 | 68.23 | 4,399,063 | -1.16(-1.67%) |
Sep 09, 2024 | 68.80 | 70.24 | 68.59 | 69.39 | 6,394,600 | +1.47(+2.16%) |
Sep 06, 2024 | 70.01 | 71.28 | 67.41 | 67.92 | 8,467,508 | -2.33(-3.32%) |
Sep 05, 2024 | 69.67 | 71.90 | 69.41 | 70.25 | 4,790,804 | -0.28(-0.40%) |
Sep 04, 2024 | 69.89 | 72.16 | 69.28 | 70.53 | 6,157,681 | -0.23(-0.33%) |
Sep 03, 2024 | 76.41 | 76.41 | 69.92 | 70.76 | 10,780,347 | -7.11(-9.13%) |
Aug 30, 2024 | 78.12 | 78.47 | 76.66 | 77.87 | 4,811,905 | +1.57(+2.06%) |
Aug 29, 2024 | 75.93 | 78.61 | 75.48 | 76.30 | 4,843,369 | +1.67(+2.24%) |
Aug 28, 2024 | 76.00 | 76.18 | 73.71 | 74.63 | 4,757,626 | -1.43(-1.88%) |
Aug 27, 2024 | 74.34 | 76.68 | 73.09 | 76.06 | 3,805,496 | +1.24(+1.66%) |
Aug 26, 2024 | 76.22 | 76.25 | 74.38 | 74.82 | 5,172,908 | -1.54(-2.02%) |
Aug 23, 2024 | 74.67 | 76.45 | 74.33 | 76.36 | 5,689,545 | +2.99(+4.08%) |
Aug 22, 2024 | 76.97 | 77.00 | 73.11 | 73.37 | 7,231,843 | -3.31(-4.32%) |
Aug 21, 2024 | 76.96 | 77.94 | 75.89 | 76.68 | 5,329,182 | +0.86(+1.13%) |
Aug 20, 2024 | 76.78 | 77.08 | 75.20 | 75.82 | 5,059,490 | -1.90(-2.44%) |
Aug 19, 2024 | 75.64 | 77.77 | 75.01 | 77.72 | 5,013,557 | +1.88(+2.48%) |
Aug 16, 2024 | 75.00 | 76.48 | 74.82 | 75.84 | 5,390,100 | -0.04(-0.05%) |
Aug 15, 2024 | 73.00 | 76.62 | 72.82 | 75.88 | 8,366,648 | +4.80(+6.75%) |
Aug 14, 2024 | 73.05 | 73.23 | 70.28 | 71.08 | 5,065,003 | -1.83(-2.51%) |
Aug 13, 2024 | 71.39 | 73.34 | 70.72 | 72.91 | 5,650,515 | +2.54(+3.61%) |
Aug 12, 2024 | 71.32 | 71.66 | 69.61 | 70.37 | 3,962,289 | -0.93(-1.30%) |
Aug 09, 2024 | 70.97 | 71.89 | 69.92 | 71.30 | 4,275,709 | -0.93(-1.29%) |
Aug 08, 2024 | 68.95 | 72.48 | 68.23 | 72.23 | 9,541,740 | +5.84(+8.80%) |
Aug 07, 2024 | 70.08 | 71.21 | 66.18 | 66.39 | 7,368,285 | -2.12(-3.09%) |
Aug 06, 2024 | 69.02 | 70.72 | 67.45 | 68.51 | 6,386,790 | -0.46(-0.67%) |
Aug 05, 2024 | 66.85 | 71.92 | 66.51 | 68.97 | 10,387,834 | +1.02(+1.50%) |
Aug 02, 2024 | 69.50 | 69.85 | 67.13 | 67.95 | 11,556,023 | -3.95(-5.49%) |