Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 69.70 | 70.13 | 69.29 | 70.11 | 1,510,073 | +0.64(+0.92%) |
Oct 17, 2024 | 70.28 | 70.28 | 69.34 | 69.47 | 933,375 | -0.69(-0.98%) |
Oct 16, 2024 | 70.24 | 70.90 | 69.94 | 70.16 | 1,429,689 | -0.30(-0.43%) |
Oct 15, 2024 | 70.12 | 70.52 | 69.53 | 70.46 | 1,063,269 | +0.19(+0.27%) |
Oct 14, 2024 | 70.40 | 70.77 | 69.96 | 70.27 | 1,069,633 | -0.08(-0.11%) |
Oct 11, 2024 | 69.64 | 70.58 | 69.25 | 70.35 | 807,249 | +0.50(+0.72%) |
Oct 10, 2024 | 69.80 | 69.88 | 68.95 | 69.85 | 979,432 | +0.05(+0.07%) |
Oct 09, 2024 | 68.95 | 69.95 | 68.34 | 69.80 | 1,553,191 | +1.11(+1.62%) |
Oct 08, 2024 | 69.00 | 69.00 | 68.03 | 68.69 | 1,701,373 | -0.27(-0.39%) |
Oct 07, 2024 | 69.20 | 69.27 | 68.36 | 68.96 | 839,628 | -0.55(-0.79%) |
Oct 04, 2024 | 68.49 | 69.58 | 67.76 | 69.51 | 1,325,611 | +1.35(+1.98%) |
Oct 03, 2024 | 69.58 | 69.81 | 68.10 | 68.16 | 1,396,624 | -1.50(-2.15%) |
Oct 02, 2024 | 69.66 | 69.85 | 68.52 | 69.66 | 1,144,582 | -0.44(-0.63%) |
Oct 01, 2024 | 70.66 | 70.74 | 69.81 | 70.10 | 1,222,449 | -0.19(-0.27%) |
Sep 30, 2024 | 70.58 | 71.23 | 69.91 | 70.29 | 1,426,528 | -0.29(-0.41%) |
Sep 27, 2024 | 70.55 | 71.00 | 70.24 | 70.58 | 1,094,529 | +0.34(+0.48%) |
Sep 26, 2024 | 69.21 | 70.33 | 68.70 | 70.24 | 1,303,798 | +1.22(+1.77%) |
Sep 25, 2024 | 69.03 | 69.54 | 68.12 | 69.02 | 1,702,663 | -0.46(-0.66%) |
Sep 24, 2024 | 69.13 | 69.65 | 67.75 | 69.48 | 2,191,159 | +0.35(+0.51%) |
Sep 23, 2024 | 70.30 | 70.92 | 69.00 | 69.13 | 2,119,158 | -1.56(-2.21%) |
Sep 20, 2024 | 71.82 | 71.82 | 70.09 | 70.69 | 3,398,036 | -0.72(-1.01%) |
Sep 19, 2024 | 71.75 | 72.07 | 70.42 | 71.41 | 2,934,533 | +0.27(+0.38%) |
Sep 18, 2024 | 70.87 | 71.58 | 70.11 | 71.14 | 2,171,476 | +0.59(+0.84%) |
Sep 17, 2024 | 70.00 | 71.64 | 68.83 | 70.55 | 4,649,770 | +0.69(+0.99%) |
Sep 16, 2024 | 77.53 | 78.00 | 69.60 | 69.86 | 10,574,681 | -15.04(-17.71%) |
Sep 13, 2024 | 84.43 | 85.00 | 83.95 | 84.90 | 1,195,484 | +0.52(+0.62%) |
Sep 12, 2024 | 84.83 | 85.00 | 83.91 | 84.38 | 1,488,427 | -0.40(-0.47%) |
Sep 11, 2024 | 84.72 | 84.94 | 83.43 | 84.78 | 1,454,153 | -0.07(-0.08%) |
Sep 10, 2024 | 84.48 | 85.64 | 83.69 | 84.85 | 1,981,585 | +0.52(+0.62%) |
Sep 09, 2024 | 84.28 | 84.84 | 83.45 | 84.33 | 1,686,308 | +0.25(+0.30%) |
Sep 06, 2024 | 85.33 | 86.04 | 83.73 | 84.08 | 1,580,812 | -1.04(-1.22%) |
Sep 05, 2024 | 90.01 | 90.01 | 84.89 | 85.12 | 2,445,581 | -4.74(-5.27%) |
Sep 04, 2024 | 91.19 | 92.05 | 87.68 | 89.86 | 3,742,096 | -1.73(-1.89%) |
Sep 03, 2024 | 91.21 | 92.81 | 90.85 | 91.59 | 1,979,353 | +0.39(+0.42%) |
Aug 30, 2024 | 91.46 | 92.34 | 89.95 | 91.21 | 1,369,401 | -0.16(-0.18%) |
Aug 29, 2024 | 90.60 | 93.04 | 90.29 | 91.37 | 1,532,649 | +1.05(+1.16%) |
Aug 28, 2024 | 90.70 | 91.31 | 89.97 | 90.32 | 989,541 | -0.14(-0.15%) |
Aug 27, 2024 | 90.18 | 90.62 | 88.61 | 90.46 | 1,112,878 | +0.48(+0.53%) |
Aug 26, 2024 | 90.45 | 90.54 | 89.67 | 89.98 | 1,121,489 | -0.04(-0.04%) |
Aug 23, 2024 | 90.00 | 90.79 | 89.37 | 90.02 | 1,262,422 | +0.00(+0.00%) |
Aug 22, 2024 | 92.73 | 92.73 | 89.71 | 90.02 | 2,306,059 | -2.55(-2.75%) |
Aug 21, 2024 | 93.50 | 94.64 | 92.45 | 92.57 | 2,005,970 | -1.27(-1.35%) |
Aug 20, 2024 | 93.94 | 94.85 | 92.96 | 93.84 | 2,087,706 | +1.08(+1.16%) |
Aug 19, 2024 | 89.61 | 92.79 | 89.40 | 92.76 | 1,550,166 | +3.23(+3.61%) |
Aug 16, 2024 | 89.23 | 89.72 | 88.22 | 89.53 | 833,031 | +0.35(+0.39%) |
Aug 15, 2024 | 90.44 | 90.76 | 88.95 | 89.18 | 1,179,856 | -0.43(-0.48%) |
Aug 14, 2024 | 90.88 | 91.00 | 89.41 | 89.61 | 732,608 | -1.38(-1.51%) |
Aug 13, 2024 | 89.26 | 91.02 | 89.15 | 90.98 | 1,274,730 | +1.95(+2.20%) |
Aug 12, 2024 | 88.89 | 89.98 | 88.38 | 89.03 | 1,435,011 | +0.39(+0.44%) |
Aug 09, 2024 | 87.72 | 89.03 | 87.20 | 88.64 | 1,364,074 | +0.74(+0.84%) |
Aug 08, 2024 | 87.00 | 88.05 | 86.33 | 87.90 | 1,547,938 | +1.60(+1.85%) |
Aug 07, 2024 | 87.49 | 87.88 | 85.60 | 86.30 | 2,192,181 | -0.57(-0.66%) |
Aug 06, 2024 | 87.79 | 88.00 | 83.61 | 86.87 | 3,952,288 | +6.40(+7.95%) |
Aug 05, 2024 | 80.24 | 83.41 | 80.06 | 80.47 | 2,230,358 | -3.73(-4.43%) |
Aug 02, 2024 | 83.77 | 84.47 | 83.00 | 84.20 | 760,445 | -0.42(-0.50%) |