Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 72.19 | 72.50 | 70.46 | 70.54 | 953,840 | -1.65(-2.29%) |
Oct 24, 2024 | 73.50 | 73.70 | 72.05 | 72.19 | 1,181,516 | -1.30(-1.77%) |
Oct 23, 2024 | 73.54 | 74.09 | 73.01 | 73.49 | 2,112,667 | +1.36(+1.89%) |
Oct 22, 2024 | 72.62 | 72.74 | 71.90 | 72.13 | 1,154,941 | -0.62(-0.85%) |
Oct 21, 2024 | 70.23 | 72.99 | 70.19 | 72.75 | 1,778,271 | +2.20(+3.12%) |
Oct 18, 2024 | 71.03 | 71.12 | 70.10 | 70.55 | 1,041,446 | -0.52(-0.73%) |
Oct 17, 2024 | 72.10 | 72.12 | 70.93 | 71.07 | 1,090,830 | -1.05(-1.46%) |
Oct 16, 2024 | 71.22 | 72.17 | 71.00 | 72.12 | 1,117,104 | +0.91(+1.28%) |
Oct 15, 2024 | 71.20 | 71.59 | 70.44 | 71.21 | 1,177,689 | -0.38(-0.53%) |
Oct 14, 2024 | 70.85 | 71.94 | 70.66 | 71.59 | 991,364 | +0.78(+1.10%) |
Oct 11, 2024 | 69.64 | 70.97 | 69.60 | 70.81 | 870,706 | +0.59(+0.84%) |
Oct 10, 2024 | 70.34 | 70.34 | 68.90 | 70.22 | 1,032,763 | -0.27(-0.38%) |
Oct 09, 2024 | 70.00 | 70.73 | 69.53 | 70.49 | 954,836 | +0.66(+0.95%) |
Oct 08, 2024 | 69.73 | 70.31 | 69.30 | 69.83 | 1,227,194 | -0.05(-0.07%) |
Oct 07, 2024 | 71.87 | 72.02 | 69.11 | 69.88 | 1,981,156 | -1.88(-2.62%) |
Oct 04, 2024 | 70.90 | 71.99 | 70.88 | 71.76 | 1,048,228 | +0.84(+1.18%) |
Oct 03, 2024 | 71.42 | 71.42 | 69.76 | 70.92 | 1,568,441 | -1.49(-2.06%) |
Oct 02, 2024 | 72.09 | 72.87 | 71.98 | 72.41 | 1,024,478 | -0.08(-0.11%) |
Oct 01, 2024 | 72.20 | 72.57 | 71.80 | 72.49 | 1,663,207 | +0.37(+0.51%) |
Sep 30, 2024 | 71.55 | 72.30 | 71.41 | 72.12 | 1,014,144 | +0.84(+1.18%) |
Sep 27, 2024 | 70.97 | 71.90 | 70.84 | 71.28 | 826,046 | +0.43(+0.61%) |
Sep 26, 2024 | 70.36 | 71.21 | 70.21 | 70.85 | 741,815 | +1.17(+1.68%) |
Sep 25, 2024 | 70.82 | 70.82 | 69.67 | 69.68 | 953,077 | -0.96(-1.36%) |
Sep 24, 2024 | 70.80 | 71.07 | 70.20 | 70.64 | 893,575 | +0.10(+0.14%) |
Sep 23, 2024 | 70.29 | 70.80 | 70.18 | 70.54 | 878,490 | +0.26(+0.37%) |
Sep 20, 2024 | 70.42 | 70.73 | 69.63 | 70.28 | 1,355,718 | -0.21(-0.30%) |
Sep 19, 2024 | 69.55 | 70.50 | 68.96 | 70.49 | 1,464,383 | +1.81(+2.63%) |
Sep 18, 2024 | 68.75 | 69.73 | 68.36 | 68.68 | 5,338,947 | -0.03(-0.04%) |
Sep 17, 2024 | 69.63 | 70.09 | 68.45 | 68.71 | 1,670,980 | -0.64(-0.93%) |
Sep 16, 2024 | 68.77 | 69.58 | 68.09 | 69.36 | 1,211,398 | +0.74(+1.08%) |
Sep 13, 2024 | 68.80 | 69.53 | 68.37 | 68.62 | 1,442,467 | +0.04(+0.06%) |
Sep 12, 2024 | 68.74 | 68.94 | 67.88 | 68.58 | 1,744,719 | +0.23(+0.33%) |
Sep 11, 2024 | 66.04 | 69.35 | 65.80 | 68.35 | 2,720,368 | +2.34(+3.55%) |
Sep 10, 2024 | 67.56 | 67.56 | 65.76 | 66.01 | 1,320,434 | -1.25(-1.86%) |
Sep 09, 2024 | 67.10 | 67.85 | 66.57 | 67.26 | 2,101,330 | +0.18(+0.27%) |
Sep 06, 2024 | 67.39 | 67.82 | 66.58 | 67.08 | 1,668,268 | -0.30(-0.44%) |
Sep 05, 2024 | 68.14 | 68.26 | 67.17 | 67.38 | 1,195,272 | -0.71(-1.05%) |
Sep 04, 2024 | 67.84 | 68.36 | 67.59 | 68.09 | 968,729 | +0.21(+0.31%) |
Sep 03, 2024 | 68.44 | 68.65 | 67.63 | 67.88 | 1,948,132 | -1.03(-1.50%) |
Aug 30, 2024 | 68.53 | 68.96 | 67.98 | 68.91 | 1,593,921 | +0.41(+0.59%) |
Aug 29, 2024 | 68.84 | 69.36 | 68.16 | 68.51 | 1,114,687 | -0.04(-0.06%) |
Aug 28, 2024 | 68.48 | 69.15 | 68.03 | 68.55 | 1,136,736 | -0.38(-0.55%) |
Aug 27, 2024 | 69.08 | 69.33 | 68.65 | 68.92 | 1,832,117 | -0.47(-0.67%) |
Aug 26, 2024 | 70.21 | 70.21 | 69.36 | 69.39 | 2,427,809 | -0.40(-0.57%) |
Aug 23, 2024 | 71.13 | 71.53 | 69.39 | 69.79 | 1,446,659 | -0.97(-1.37%) |
Aug 22, 2024 | 71.61 | 71.67 | 70.45 | 70.76 | 1,238,136 | -0.88(-1.23%) |
Aug 21, 2024 | 71.02 | 71.87 | 71.02 | 71.64 | 1,108,398 | +0.74(+1.05%) |
Aug 20, 2024 | 70.89 | 71.47 | 70.59 | 70.90 | 1,042,674 | -0.11(-0.15%) |
Aug 19, 2024 | 70.42 | 71.57 | 70.38 | 71.01 | 898,323 | +0.77(+1.10%) |
Aug 16, 2024 | 70.83 | 70.83 | 69.47 | 70.23 | 1,265,916 | -0.46(-0.65%) |
Aug 15, 2024 | 70.73 | 70.85 | 69.98 | 70.69 | 983,925 | +0.66(+0.95%) |
Aug 14, 2024 | 70.23 | 70.25 | 69.23 | 70.02 | 1,136,073 | -0.06(-0.09%) |
Aug 13, 2024 | 68.18 | 70.59 | 67.95 | 70.08 | 3,845,265 | +0.84(+1.22%) |
Aug 12, 2024 | 69.82 | 70.53 | 68.88 | 69.24 | 1,520,610 | -0.69(-0.99%) |
Aug 09, 2024 | 71.86 | 71.86 | 69.28 | 69.93 | 1,666,199 | -1.41(-1.97%) |
Aug 08, 2024 | 70.97 | 72.79 | 70.27 | 71.34 | 3,398,111 | +1.40(+2.00%) |
Aug 07, 2024 | 71.58 | 71.73 | 69.86 | 69.94 | 2,294,256 | -1.18(-1.66%) |
Aug 06, 2024 | 69.12 | 71.77 | 68.72 | 71.12 | 1,892,980 | +2.07(+3.00%) |
Aug 05, 2024 | 67.47 | 71.61 | 67.47 | 69.05 | 3,270,365 | -0.54(-0.77%) |
Aug 02, 2024 | 68.90 | 70.92 | 68.88 | 69.59 | 2,774,491 | +0.42(+0.60%) |