Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 69.50 | 72.40 | 69.26 | 72.38 | 3,695,000 | +2.83(+4.07%) |
Oct 17, 2024 | 69.90 | 70.40 | 69.20 | 69.55 | 3,801,157 | -0.35(-0.50%) |
Oct 16, 2024 | 67.59 | 69.96 | 67.58 | 69.90 | 4,703,650 | +2.80(+4.17%) |
Oct 15, 2024 | 69.00 | 69.09 | 67.04 | 67.10 | 5,619,063 | -2.08(-3.01%) |
Oct 14, 2024 | 69.81 | 69.81 | 68.19 | 69.18 | 3,482,748 | -0.03(-0.04%) |
Oct 11, 2024 | 69.98 | 70.02 | 69.06 | 69.21 | 3,942,346 | -0.35(-0.50%) |
Oct 10, 2024 | 69.16 | 70.00 | 68.57 | 69.56 | 4,718,706 | -0.06(-0.09%) |
Oct 09, 2024 | 69.17 | 69.72 | 68.83 | 69.62 | 2,622,427 | +0.19(+0.27%) |
Oct 08, 2024 | 68.86 | 69.63 | 68.57 | 69.43 | 3,942,335 | +0.81(+1.18%) |
Oct 07, 2024 | 68.10 | 69.57 | 67.81 | 68.62 | 3,605,396 | +0.51(+0.75%) |
Oct 04, 2024 | 66.45 | 68.99 | 66.22 | 68.11 | 6,336,536 | +2.43(+3.70%) |
Oct 03, 2024 | 66.82 | 67.15 | 65.58 | 65.68 | 3,458,173 | -1.42(-2.12%) |
Oct 02, 2024 | 65.70 | 67.19 | 64.76 | 67.10 | 3,771,579 | +1.10(+1.67%) |
Oct 01, 2024 | 67.39 | 67.39 | 65.29 | 66.00 | 3,936,715 | -1.04(-1.55%) |
Sep 30, 2024 | 67.77 | 68.27 | 66.50 | 67.04 | 4,106,193 | -0.25(-0.37%) |
Sep 27, 2024 | 68.30 | 68.60 | 67.14 | 67.29 | 4,249,263 | -0.24(-0.36%) |
Sep 26, 2024 | 67.00 | 67.71 | 66.33 | 67.53 | 3,294,677 | +0.80(+1.20%) |
Sep 25, 2024 | 68.61 | 68.68 | 66.32 | 66.73 | 4,130,133 | -1.93(-2.81%) |
Sep 24, 2024 | 69.86 | 70.00 | 68.55 | 68.66 | 3,247,290 | -1.04(-1.49%) |
Sep 23, 2024 | 70.47 | 70.92 | 69.61 | 69.70 | 3,300,576 | -0.73(-1.04%) |
Sep 20, 2024 | 71.91 | 71.91 | 69.71 | 70.43 | 7,711,857 | -1.49(-2.07%) |
Sep 19, 2024 | 70.88 | 72.34 | 70.27 | 71.92 | 4,183,964 | +2.46(+3.54%) |
Sep 18, 2024 | 69.40 | 70.63 | 69.08 | 69.46 | 3,421,431 | +0.52(+0.75%) |
Sep 17, 2024 | 69.99 | 70.97 | 68.59 | 68.94 | 5,083,643 | -1.15(-1.64%) |
Sep 16, 2024 | 70.42 | 71.52 | 69.93 | 70.09 | 4,171,718 | +0.58(+0.83%) |
Sep 13, 2024 | 68.97 | 69.90 | 68.14 | 69.51 | 2,615,492 | +0.69(+1.00%) |
Sep 12, 2024 | 68.47 | 69.30 | 67.34 | 68.82 | 3,593,898 | +0.35(+0.51%) |
Sep 11, 2024 | 68.38 | 68.56 | 66.86 | 68.47 | 3,963,324 | -0.08(-0.12%) |
Sep 10, 2024 | 69.83 | 70.01 | 68.06 | 68.55 | 2,559,177 | -1.16(-1.66%) |
Sep 09, 2024 | 68.87 | 71.56 | 68.74 | 69.71 | 3,632,646 | +1.10(+1.60%) |
Sep 06, 2024 | 69.24 | 69.27 | 66.95 | 68.61 | 3,698,943 | -0.44(-0.64%) |
Sep 05, 2024 | 69.65 | 69.80 | 67.52 | 69.05 | 4,727,141 | -0.77(-1.10%) |
Sep 04, 2024 | 71.45 | 71.71 | 69.33 | 69.82 | 4,307,798 | -2.54(-3.51%) |
Sep 03, 2024 | 68.91 | 73.28 | 68.91 | 72.36 | 5,226,501 | +3.02(+4.36%) |
Aug 30, 2024 | 70.00 | 70.43 | 68.99 | 69.34 | 4,614,227 | -0.28(-0.40%) |
Aug 29, 2024 | 71.15 | 71.50 | 69.45 | 69.62 | 3,874,279 | -0.86(-1.22%) |
Aug 28, 2024 | 72.06 | 72.22 | 70.31 | 70.48 | 4,088,892 | -1.76(-2.44%) |
Aug 27, 2024 | 74.14 | 74.31 | 71.95 | 72.24 | 3,457,990 | -1.43(-1.94%) |
Aug 26, 2024 | 73.66 | 75.00 | 73.51 | 73.67 | 2,569,992 | -0.40(-0.54%) |
Aug 23, 2024 | 72.35 | 75.19 | 72.08 | 74.07 | 3,358,128 | +1.79(+2.48%) |
Aug 22, 2024 | 73.67 | 74.56 | 72.18 | 72.28 | 3,569,575 | -0.92(-1.26%) |
Aug 21, 2024 | 73.75 | 73.75 | 72.15 | 73.20 | 4,151,082 | +0.35(+0.48%) |
Aug 20, 2024 | 76.00 | 77.58 | 72.39 | 72.85 | 7,702,814 | -4.84(-6.23%) |
Aug 19, 2024 | 74.78 | 77.77 | 74.50 | 77.69 | 3,645,247 | +3.04(+4.07%) |
Aug 16, 2024 | 72.57 | 74.73 | 72.51 | 74.65 | 3,122,864 | +2.29(+3.16%) |
Aug 15, 2024 | 70.97 | 72.46 | 69.90 | 72.36 | 4,826,012 | +2.31(+3.30%) |
Aug 14, 2024 | 70.40 | 71.02 | 69.66 | 70.05 | 5,101,902 | -0.97(-1.37%) |
Aug 13, 2024 | 71.01 | 72.15 | 70.37 | 71.02 | 5,301,752 | -0.25(-0.35%) |
Aug 12, 2024 | 69.76 | 72.12 | 69.01 | 71.27 | 3,348,313 | +1.51(+2.16%) |
Aug 09, 2024 | 71.56 | 72.34 | 69.62 | 69.76 | 3,933,838 | -1.74(-2.43%) |
Aug 08, 2024 | 69.80 | 71.76 | 69.80 | 71.50 | 5,553,977 | +2.18(+3.14%) |
Aug 07, 2024 | 72.01 | 73.31 | 69.07 | 69.32 | 10,007,270 | -5.93(-7.88%) |
Aug 06, 2024 | 72.92 | 77.32 | 72.69 | 75.25 | 9,063,594 | +2.82(+3.89%) |
Aug 05, 2024 | 69.16 | 75.15 | 68.81 | 72.43 | 10,710,630 | +0.13(+0.18%) |
Aug 02, 2024 | 69.45 | 72.61 | 68.91 | 72.30 | 7,636,644 | +1.98(+2.82%) |