Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 77.34 | 77.34 | 74.75 | 74.75 | 1,670 | +0.75(+1.01%) |
Oct 31, 2024 | 74.73 | 74.73 | 74.00 | 74.00 | 1,935 | -0.23(-0.31%) |
Oct 30, 2024 | 74.29 | 74.71 | 74.00 | 74.23 | 3,825 | -0.18(-0.24%) |
Oct 29, 2024 | 74.55 | 74.60 | 73.90 | 74.41 | 2,231 | -0.35(-0.47%) |
Oct 28, 2024 | 75.51 | 75.60 | 74.76 | 74.76 | 2,410 | -0.24(-0.32%) |
Oct 25, 2024 | 75.59 | 76.40 | 74.65 | 75.00 | 3,874 | -2.80(-3.60%) |
Oct 24, 2024 | 76.05 | 78.50 | 76.00 | 77.80 | 31,506 | +2.86(+3.82%) |
Oct 23, 2024 | 73.79 | 75.20 | 73.79 | 74.94 | 10,070 | +0.69(+0.93%) |
Oct 22, 2024 | 72.49 | 74.25 | 72.37 | 74.25 | 7,768 | +1.14(+1.56%) |
Oct 21, 2024 | 73.15 | 73.17 | 72.68 | 73.11 | 1,608 | +0.36(+0.49%) |
Oct 18, 2024 | 72.04 | 72.75 | 72.04 | 72.75 | 1,290 | +0.35(+0.48%) |
Oct 17, 2024 | 73.18 | 73.19 | 72.30 | 72.40 | 3,754 | -0.16(-0.22%) |
Oct 16, 2024 | 72.72 | 72.76 | 72.35 | 72.56 | 1,978 | -0.19(-0.26%) |
Oct 15, 2024 | 72.10 | 72.75 | 72.10 | 72.75 | 6,998 | +0.42(+0.58%) |
Oct 11, 2024 | 72.33 | 0 | +0.58(+0.81%) | |||
Oct 10, 2024 | 71.55 | 72.00 | 71.51 | 71.75 | 3,100 | -0.15(-0.21%) |
Oct 09, 2024 | 71.75 | 71.90 | 71.60 | 71.90 | 7,255 | -0.06(-0.08%) |
Oct 08, 2024 | 72.26 | 72.26 | 71.80 | 71.96 | 5,643 | -0.35(-0.48%) |
Oct 07, 2024 | 72.96 | 72.96 | 72.31 | 72.31 | 2,530 | -0.10(-0.14%) |
Oct 04, 2024 | 73.45 | 73.70 | 72.40 | 72.41 | 2,965 | +0.20(+0.28%) |
Oct 03, 2024 | 72.71 | 72.72 | 72.10 | 72.21 | 7,876 | -0.42(-0.58%) |
Oct 02, 2024 | 73.20 | 73.20 | 72.40 | 72.63 | 5,550 | -0.37(-0.51%) |
Oct 01, 2024 | 72.50 | 73.25 | 72.37 | 73.00 | 5,064 | +0.98(+1.36%) |
Sep 30, 2024 | 72.00 | 72.30 | 72.00 | 72.02 | 1,776 | -0.17(-0.24%) |
Sep 27, 2024 | 72.11 | 72.66 | 71.97 | 72.19 | 12,660 | +0.34(+0.47%) |
Sep 26, 2024 | 71.99 | 72.54 | 71.61 | 71.85 | 3,666 | -0.15(-0.21%) |
Sep 25, 2024 | 72.22 | 72.45 | 71.48 | 72.00 | 3,349 | -0.22(-0.30%) |
Sep 24, 2024 | 72.06 | 72.54 | 71.96 | 72.22 | 2,740 | -0.10(-0.14%) |
Sep 23, 2024 | 72.55 | 72.55 | 72.00 | 72.32 | 1,215 | -0.66(-0.90%) |
Sep 20, 2024 | 72.61 | 72.98 | 71.89 | 72.98 | 11,350 | +0.59(+0.82%) |
Sep 19, 2024 | 71.67 | 72.39 | 71.50 | 72.39 | 7,202 | +0.89(+1.24%) |
Sep 18, 2024 | 71.26 | 71.54 | 70.99 | 71.50 | 2,976 | -0.15(-0.21%) |
Sep 17, 2024 | 71.00 | 71.65 | 71.00 | 71.65 | 6,148 | +0.75(+1.06%) |
Sep 16, 2024 | 70.50 | 70.90 | 70.26 | 70.90 | 4,740 | +0.45(+0.64%) |
Sep 13, 2024 | 70.07 | 70.57 | 70.07 | 70.45 | 2,533 | +0.39(+0.56%) |
Sep 12, 2024 | 70.06 | 70.50 | 69.83 | 70.06 | 8,127 | -0.09(-0.13%) |
Sep 11, 2024 | 70.00 | 70.15 | 69.75 | 70.15 | 2,112 | +0.14(+0.20%) |
Sep 10, 2024 | 71.60 | 71.60 | 69.93 | 70.01 | 3,790 | -0.64(-0.91%) |
Sep 09, 2024 | 71.01 | 71.01 | 70.50 | 70.65 | 4,465 | +0.05(+0.07%) |
Sep 06, 2024 | 71.57 | 71.57 | 70.60 | 70.60 | 5,567 | -0.50(-0.70%) |
Sep 05, 2024 | 71.14 | 71.35 | 71.00 | 71.10 | 3,835 | +0.20(+0.28%) |
Sep 04, 2024 | 71.09 | 71.09 | 70.60 | 70.90 | 6,225 | +0.19(+0.27%) |