Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 71.10 | 71.78 | 70.92 | 71.58 | 7,373,978 | +0.46(+0.65%) |
Oct 17, 2024 | 72.15 | 72.35 | 71.02 | 71.12 | 5,208,534 | -0.79(-1.10%) |
Oct 16, 2024 | 71.86 | 72.06 | 71.33 | 71.91 | 4,231,437 | +0.11(+0.15%) |
Oct 15, 2024 | 70.80 | 72.70 | 70.73 | 71.80 | 5,888,616 | +1.27(+1.80%) |
Oct 14, 2024 | 70.53 | 70.73 | 69.93 | 70.53 | 5,143,583 | -0.13(-0.18%) |
Oct 11, 2024 | 71.41 | 71.41 | 70.58 | 70.66 | 4,338,549 | -0.48(-0.67%) |
Oct 10, 2024 | 71.39 | 71.43 | 70.75 | 71.14 | 4,572,293 | +0.09(+0.13%) |
Oct 09, 2024 | 70.80 | 71.20 | 70.34 | 71.05 | 4,317,071 | +0.20(+0.28%) |
Oct 08, 2024 | 71.00 | 71.17 | 70.34 | 70.85 | 4,186,268 | -0.15(-0.21%) |
Oct 07, 2024 | 71.50 | 71.59 | 70.80 | 71.00 | 4,354,572 | -0.51(-0.71%) |
Oct 04, 2024 | 70.95 | 71.60 | 70.80 | 71.51 | 4,378,612 | +0.35(+0.49%) |
Oct 03, 2024 | 72.20 | 72.20 | 71.07 | 71.16 | 4,996,226 | -1.12(-1.55%) |
Oct 02, 2024 | 72.86 | 72.97 | 72.02 | 72.28 | 5,047,621 | -0.71(-0.97%) |
Oct 01, 2024 | 73.66 | 73.90 | 72.91 | 72.99 | 5,307,596 | -0.68(-0.92%) |
Sep 30, 2024 | 74.04 | 74.36 | 73.19 | 73.67 | 5,792,772 | -0.06(-0.08%) |
Sep 27, 2024 | 74.25 | 74.63 | 73.64 | 73.73 | 4,727,395 | -0.12(-0.16%) |
Sep 26, 2024 | 73.59 | 74.18 | 73.56 | 73.85 | 3,987,091 | +0.26(+0.35%) |
Sep 25, 2024 | 74.00 | 74.15 | 73.41 | 73.59 | 4,981,308 | -0.10(-0.13%) |
Sep 24, 2024 | 73.94 | 74.32 | 73.57 | 73.69 | 8,222,663 | -0.41(-0.55%) |
Sep 23, 2024 | 74.08 | 74.55 | 73.25 | 74.10 | 5,308,902 | +0.29(+0.39%) |
Sep 20, 2024 | 74.30 | 75.01 | 73.72 | 73.81 | 11,402,412 | -0.50(-0.67%) |
Sep 19, 2024 | 74.60 | 74.75 | 74.08 | 74.31 | 5,123,713 | -0.27(-0.36%) |
Sep 18, 2024 | 74.60 | 75.02 | 74.04 | 74.57 | 4,653,782 | -0.05(-0.07%) |
Sep 17, 2024 | 75.20 | 75.46 | 74.61 | 74.62 | 3,555,718 | -0.43(-0.57%) |
Sep 16, 2024 | 75.26 | 75.50 | 74.51 | 75.05 | 4,761,298 | +0.27(+0.36%) |
Sep 13, 2024 | 73.95 | 74.92 | 73.77 | 74.78 | 3,626,091 | +0.87(+1.18%) |
Sep 12, 2024 | 73.58 | 74.07 | 73.00 | 73.91 | 5,844,731 | +0.03(+0.04%) |
Sep 11, 2024 | 74.72 | 74.72 | 73.27 | 73.88 | 5,361,468 | -0.78(-1.04%) |
Sep 10, 2024 | 75.36 | 75.58 | 74.45 | 74.65 | 4,800,525 | -0.58(-0.77%) |
Sep 09, 2024 | 74.62 | 75.56 | 74.40 | 75.23 | 8,069,472 | +0.40(+0.53%) |
Sep 06, 2024 | 74.74 | 75.46 | 74.58 | 74.83 | 8,071,080 | +0.24(+0.32%) |
Sep 05, 2024 | 74.79 | 75.25 | 74.05 | 74.59 | 7,656,302 | -0.20(-0.27%) |
Sep 04, 2024 | 72.02 | 75.20 | 72.01 | 74.79 | 9,481,964 | +3.00(+4.18%) |
Sep 03, 2024 | 71.47 | 71.96 | 70.99 | 71.79 | 7,413,726 | +0.44(+0.61%) |
Aug 30, 2024 | 70.47 | 71.52 | 70.19 | 71.36 | 6,197,696 | +1.07(+1.53%) |
Aug 29, 2024 | 70.94 | 70.94 | 70.03 | 70.28 | 5,497,446 | -0.52(-0.73%) |
Aug 28, 2024 | 70.80 | 71.15 | 70.62 | 70.80 | 3,384,965 | +0.00(+0.00%) |
Aug 27, 2024 | 71.26 | 71.40 | 70.71 | 70.80 | 4,263,111 | -0.14(-0.20%) |
Aug 26, 2024 | 71.05 | 71.68 | 70.84 | 70.94 | 3,539,284 | +0.16(+0.22%) |
Aug 23, 2024 | 70.74 | 70.85 | 70.27 | 70.78 | 4,615,821 | +0.40(+0.56%) |
Aug 22, 2024 | 70.80 | 70.85 | 70.17 | 70.38 | 3,653,416 | -0.27(-0.38%) |
Aug 21, 2024 | 70.78 | 71.38 | 70.47 | 70.65 | 3,870,304 | +0.12(+0.17%) |
Aug 20, 2024 | 70.17 | 70.86 | 70.01 | 70.53 | 3,841,305 | +0.09(+0.13%) |
Aug 19, 2024 | 70.00 | 70.55 | 69.64 | 70.44 | 3,960,015 | +0.77(+1.10%) |
Aug 16, 2024 | 69.94 | 69.99 | 69.29 | 69.68 | 5,163,650 | -0.16(-0.23%) |
Aug 15, 2024 | 70.66 | 70.88 | 69.62 | 69.83 | 5,570,416 | -0.91(-1.29%) |
Aug 14, 2024 | 70.22 | 71.46 | 70.01 | 70.75 | 7,624,674 | +0.85(+1.22%) |
Aug 13, 2024 | 69.12 | 70.02 | 68.98 | 69.89 | 4,990,502 | +1.05(+1.53%) |
Aug 12, 2024 | 69.36 | 69.58 | 68.70 | 68.84 | 5,464,092 | -0.44(-0.63%) |
Aug 09, 2024 | 69.70 | 70.00 | 68.28 | 69.28 | 5,645,162 | -0.56(-0.80%) |
Aug 08, 2024 | 68.60 | 70.05 | 68.60 | 69.83 | 6,276,635 | +0.85(+1.24%) |
Aug 07, 2024 | 68.36 | 69.34 | 68.17 | 68.98 | 6,069,562 | +0.95(+1.40%) |
Aug 06, 2024 | 68.34 | 69.34 | 67.99 | 68.03 | 7,500,321 | -0.55(-0.80%) |
Aug 05, 2024 | 72.33 | 72.94 | 68.53 | 68.57 | 10,686,517 | -1.66(-2.36%) |
Aug 02, 2024 | 69.47 | 70.41 | 68.25 | 70.23 | 10,383,809 | +2.35(+3.47%) |