Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 70.28 | 70.35 | 70.24 | 70.30 | 592,874 | +0.00(+0.00%) |
Oct 10, 2024 | 70.34 | 70.50 | 70.19 | 70.30 | 1,290,502 | -0.05(-0.07%) |
Oct 09, 2024 | 69.70 | 70.53 | 69.56 | 70.35 | 1,913,780 | +0.69(+0.99%) |
Oct 08, 2024 | 69.70 | 69.74 | 69.59 | 69.66 | 263,650 | +0.00(+0.00%) |
Oct 07, 2024 | 69.50 | 69.70 | 69.46 | 69.66 | 207,835 | +0.03(+0.04%) |
Oct 04, 2024 | 69.50 | 69.69 | 69.50 | 69.63 | 483,886 | +0.00(+0.00%) |
Oct 03, 2024 | 69.41 | 69.63 | 69.37 | 69.63 | 347,075 | +0.15(+0.22%) |
Oct 02, 2024 | 69.38 | 69.53 | 69.37 | 69.48 | 151,556 | +0.07(+0.10%) |
Oct 01, 2024 | 69.60 | 69.67 | 69.26 | 69.41 | 328,657 | -0.19(-0.27%) |
Sep 30, 2024 | 69.10 | 69.64 | 69.10 | 69.60 | 453,842 | +0.15(+0.22%) |
Sep 27, 2024 | 69.60 | 69.60 | 69.44 | 69.45 | 271,779 | -0.08(-0.12%) |
Sep 26, 2024 | 69.91 | 69.91 | 69.52 | 69.53 | 305,934 | -0.07(-0.10%) |
Sep 25, 2024 | 69.40 | 69.68 | 69.24 | 69.60 | 757,199 | +0.34(+0.49%) |
Sep 24, 2024 | 69.00 | 69.33 | 68.95 | 69.26 | 573,060 | +0.25(+0.36%) |
Sep 23, 2024 | 69.25 | 69.25 | 69.00 | 69.01 | 322,308 | -0.14(-0.20%) |
Sep 20, 2024 | 69.26 | 69.27 | 68.92 | 69.15 | 766,323 | -0.10(-0.14%) |
Sep 19, 2024 | 69.26 | 69.36 | 69.22 | 69.25 | 596,778 | +0.53(+0.77%) |
Sep 18, 2024 | 69.00 | 69.08 | 68.31 | 68.72 | 487,397 | -0.18(-0.26%) |
Sep 17, 2024 | 69.20 | 69.20 | 68.86 | 68.90 | 224,243 | -0.12(-0.17%) |
Sep 16, 2024 | 68.93 | 69.06 | 68.73 | 69.02 | 160,383 | +0.19(+0.28%) |
Sep 13, 2024 | 68.89 | 68.89 | 68.60 | 68.83 | 128,244 | +0.13(+0.19%) |
Sep 12, 2024 | 68.80 | 68.83 | 68.60 | 68.70 | 162,828 | -0.03(-0.04%) |
Sep 11, 2024 | 68.81 | 68.94 | 68.68 | 68.73 | 196,773 | -0.16(-0.23%) |
Sep 10, 2024 | 68.82 | 68.96 | 68.78 | 68.89 | 419,441 | -0.01(-0.01%) |
Sep 09, 2024 | 68.72 | 69.00 | 68.69 | 68.90 | 299,706 | +0.07(+0.10%) |
Sep 06, 2024 | 68.97 | 69.05 | 68.68 | 68.83 | 449,884 | -0.01(-0.01%) |
Sep 05, 2024 | 69.19 | 69.19 | 68.68 | 68.84 | 597,876 | -0.26(-0.38%) |
Sep 04, 2024 | 69.13 | 69.25 | 69.03 | 69.10 | 443,186 | -0.06(-0.09%) |
Sep 03, 2024 | 69.15 | 69.28 | 69.10 | 69.16 | 378,492 | -0.01(-0.01%) |
Aug 30, 2024 | 69.21 | 69.22 | 69.09 | 69.17 | 282,822 | +0.07(+0.09%) |
Aug 29, 2024 | 69.10 | 69.20 | 68.90 | 69.10 | 268,861 | +0.00(+0.00%) |
Aug 28, 2024 | 69.05 | 69.17 | 68.92 | 69.10 | 205,297 | +0.00(+0.00%) |
Aug 27, 2024 | 68.93 | 69.15 | 68.60 | 69.10 | 178,868 | +0.35(+0.51%) |
Aug 26, 2024 | 69.10 | 69.10 | 68.69 | 68.75 | 212,347 | -0.20(-0.29%) |
Aug 23, 2024 | 69.10 | 69.10 | 68.80 | 68.95 | 226,330 | +0.02(+0.03%) |
Aug 22, 2024 | 69.15 | 69.15 | 68.93 | 68.93 | 235,224 | -0.17(-0.25%) |
Aug 21, 2024 | 69.19 | 69.19 | 68.90 | 69.10 | 218,147 | +0.14(+0.20%) |
Aug 20, 2024 | 68.90 | 69.30 | 68.90 | 68.96 | 427,772 | -0.02(-0.03%) |
Aug 19, 2024 | 68.97 | 69.15 | 68.80 | 68.98 | 162,876 | +0.15(+0.22%) |
Aug 16, 2024 | 68.80 | 68.88 | 68.76 | 68.83 | 221,187 | -0.01(-0.01%) |
Aug 15, 2024 | 68.65 | 68.98 | 68.60 | 68.84 | 202,581 | +0.21(+0.31%) |
Aug 14, 2024 | 68.75 | 68.75 | 68.58 | 68.63 | 199,860 | -0.12(-0.17%) |
Aug 13, 2024 | 68.55 | 68.78 | 68.53 | 68.75 | 196,831 | +0.18(+0.26%) |
Aug 12, 2024 | 68.55 | 68.62 | 68.52 | 68.57 | 256,432 | +0.06(+0.09%) |
Aug 09, 2024 | 68.55 | 68.80 | 68.45 | 68.51 | 243,895 | -0.03(-0.04%) |
Aug 08, 2024 | 68.70 | 68.77 | 68.46 | 68.54 | 303,151 | +0.09(+0.13%) |
Aug 07, 2024 | 68.93 | 69.14 | 68.45 | 68.45 | 310,907 | -0.26(-0.38%) |
Aug 06, 2024 | 68.54 | 68.80 | 68.42 | 68.71 | 396,265 | +0.09(+0.13%) |
Aug 05, 2024 | 68.25 | 68.74 | 68.05 | 68.62 | 612,336 | +0.13(+0.19%) |
Aug 02, 2024 | 68.40 | 68.85 | 68.30 | 68.49 | 825,499 | +0.05(+0.07%) |