Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 69.72 | 70.15 | 69.62 | 70.00 | 76,502 | -0.01(-0.01%) |
Oct 01, 2024 | 70.53 | 70.53 | 69.67 | 70.01 | 167,959 | -0.53(-0.75%) |
Sep 30, 2024 | 70.35 | 70.62 | 69.82 | 70.54 | 123,734 | +0.03(+0.04%) |
Sep 27, 2024 | 70.55 | 71.09 | 70.28 | 70.51 | 88,434 | +0.31(+0.44%) |
Sep 26, 2024 | 69.86 | 70.46 | 69.86 | 70.20 | 46,448 | +0.84(+1.21%) |
Sep 25, 2024 | 69.89 | 69.99 | 69.28 | 69.36 | 39,395 | -0.50(-0.72%) |
Sep 24, 2024 | 69.89 | 70.07 | 69.77 | 69.86 | 86,150 | +0.09(+0.13%) |
Sep 23, 2024 | 69.43 | 69.79 | 69.43 | 69.77 | 55,815 | +0.47(+0.68%) |
Sep 20, 2024 | 69.87 | 69.87 | 69.20 | 69.30 | 62,974 | -0.84(-1.20%) |
Sep 19, 2024 | 70.04 | 70.17 | 69.58 | 70.14 | 50,373 | +1.13(+1.64%) |
Sep 18, 2024 | 69.27 | 69.83 | 68.81 | 69.01 | 69,004 | -0.26(-0.38%) |
Sep 17, 2024 | 69.18 | 69.51 | 68.94 | 69.27 | 112,485 | +0.43(+0.62%) |
Sep 16, 2024 | 68.31 | 68.87 | 68.31 | 68.84 | 38,923 | +0.71(+1.04%) |
Sep 13, 2024 | 67.75 | 68.28 | 67.52 | 68.13 | 109,102 | +0.74(+1.10%) |
Sep 12, 2024 | 66.89 | 67.39 | 66.64 | 67.39 | 70,202 | +0.41(+0.61%) |
Sep 11, 2024 | 66.97 | 67.03 | 65.67 | 66.98 | 96,563 | -0.19(-0.28%) |
Sep 10, 2024 | 66.77 | 67.17 | 66.55 | 67.17 | 47,349 | +0.52(+0.78%) |
Sep 09, 2024 | 66.35 | 66.87 | 66.35 | 66.65 | 47,307 | +0.56(+0.85%) |
Sep 06, 2024 | 66.77 | 67.22 | 66.02 | 66.09 | 73,727 | -0.68(-1.02%) |
Sep 05, 2024 | 67.28 | 67.28 | 66.42 | 66.77 | 140,933 | -0.87(-1.29%) |
Sep 04, 2024 | 68.00 | 68.17 | 67.39 | 67.64 | 52,774 | -0.87(-1.27%) |
Sep 03, 2024 | 69.41 | 69.72 | 68.20 | 68.51 | 92,117 | -1.33(-1.90%) |
Aug 30, 2024 | 69.56 | 69.94 | 69.10 | 69.84 | 46,589 | +0.52(+0.75%) |
Aug 29, 2024 | 69.32 | 69.85 | 68.98 | 69.32 | 54,709 | +0.19(+0.27%) |
Aug 28, 2024 | 69.44 | 69.54 | 69.05 | 69.13 | 32,967 | -0.16(-0.23%) |
Aug 27, 2024 | 69.45 | 69.47 | 69.07 | 69.29 | 41,806 | -0.46(-0.66%) |
Aug 26, 2024 | 69.97 | 70.26 | 69.66 | 69.75 | 61,822 | +0.00(+0.00%) |
Aug 23, 2024 | 69.18 | 69.82 | 68.95 | 69.75 | 38,875 | +1.04(+1.51%) |
Aug 22, 2024 | 69.23 | 69.39 | 68.64 | 68.71 | 45,573 | -0.36(-0.52%) |
Aug 21, 2024 | 68.66 | 69.13 | 68.44 | 69.07 | 44,099 | +0.75(+1.10%) |
Aug 20, 2024 | 68.71 | 68.81 | 68.16 | 68.32 | 35,995 | -0.29(-0.42%) |
Aug 19, 2024 | 68.28 | 68.63 | 68.27 | 68.61 | 39,723 | +0.46(+0.67%) |
Aug 16, 2024 | 68.18 | 68.40 | 67.99 | 68.15 | 44,398 | -0.23(-0.34%) |
Aug 15, 2024 | 67.93 | 68.58 | 67.80 | 68.38 | 60,786 | +1.04(+1.54%) |
Aug 14, 2024 | 67.46 | 67.55 | 67.20 | 67.34 | 33,254 | -0.12(-0.18%) |
Aug 13, 2024 | 66.72 | 67.50 | 66.44 | 67.46 | 81,787 | +1.05(+1.58%) |
Aug 12, 2024 | 67.10 | 67.10 | 66.17 | 66.41 | 45,466 | -0.49(-0.73%) |
Aug 09, 2024 | 67.31 | 67.31 | 66.51 | 66.90 | 42,384 | -0.37(-0.55%) |
Aug 08, 2024 | 66.58 | 67.29 | 66.18 | 67.27 | 60,329 | +1.10(+1.66%) |
Aug 07, 2024 | 67.43 | 67.73 | 66.08 | 66.17 | 86,002 | -0.54(-0.81%) |
Aug 06, 2024 | 66.41 | 67.60 | 66.21 | 66.71 | 111,591 | +0.56(+0.85%) |
Aug 05, 2024 | 66.83 | 67.14 | 65.64 | 66.15 | 191,698 | -1.88(-2.76%) |
Aug 02, 2024 | 68.49 | 68.49 | 67.22 | 68.03 | 58,085 | -1.23(-1.78%) |