Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 74.53 | 74.82 | 74.00 | 74.76 | 240,171 | +0.28(+0.38%) |
Oct 17, 2024 | 74.26 | 74.65 | 73.66 | 74.48 | 226,459 | +0.23(+0.31%) |
Oct 16, 2024 | 73.39 | 74.39 | 73.02 | 74.25 | 466,975 | +1.40(+1.92%) |
Oct 15, 2024 | 72.69 | 73.63 | 72.59 | 72.85 | 280,983 | +0.50(+0.69%) |
Oct 14, 2024 | 71.79 | 72.62 | 71.72 | 72.35 | 145,886 | +0.64(+0.89%) |
Oct 11, 2024 | 70.94 | 72.04 | 70.94 | 71.71 | 246,048 | +0.91(+1.29%) |
Oct 10, 2024 | 71.18 | 71.61 | 70.70 | 70.80 | 236,503 | -0.56(-0.78%) |
Oct 09, 2024 | 71.35 | 72.44 | 71.13 | 71.36 | 177,679 | -0.24(-0.34%) |
Oct 08, 2024 | 72.36 | 72.37 | 71.57 | 71.60 | 208,761 | -0.45(-0.62%) |
Oct 07, 2024 | 73.01 | 73.01 | 71.71 | 72.05 | 240,563 | -1.38(-1.88%) |
Oct 04, 2024 | 72.79 | 73.52 | 72.55 | 73.43 | 369,019 | +0.70(+0.96%) |
Oct 03, 2024 | 72.76 | 73.00 | 72.30 | 72.73 | 192,745 | -0.21(-0.29%) |
Oct 02, 2024 | 73.37 | 73.87 | 72.91 | 72.94 | 264,340 | -0.99(-1.34%) |
Oct 01, 2024 | 74.18 | 74.47 | 73.55 | 73.93 | 294,240 | -0.49(-0.66%) |
Sep 30, 2024 | 73.94 | 74.58 | 73.76 | 74.42 | 365,978 | +0.22(+0.30%) |
Sep 27, 2024 | 74.23 | 74.58 | 73.69 | 74.20 | 335,275 | +0.50(+0.68%) |
Sep 26, 2024 | 74.13 | 74.31 | 73.42 | 73.70 | 299,811 | -0.27(-0.37%) |
Sep 25, 2024 | 74.52 | 74.77 | 73.76 | 73.97 | 610,420 | -0.27(-0.36%) |
Sep 24, 2024 | 74.23 | 74.99 | 73.80 | 74.24 | 431,468 | -0.05(-0.07%) |
Sep 23, 2024 | 73.96 | 74.48 | 73.40 | 74.29 | 293,628 | +0.75(+1.02%) |
Sep 20, 2024 | 73.54 | 74.27 | 73.20 | 73.54 | 883,363 | -0.10(-0.14%) |
Sep 19, 2024 | 73.78 | 74.11 | 72.63 | 73.64 | 385,009 | +0.33(+0.45%) |
Sep 18, 2024 | 73.39 | 74.08 | 73.00 | 73.31 | 238,166 | -0.21(-0.29%) |
Sep 17, 2024 | 74.19 | 74.56 | 73.42 | 73.52 | 298,254 | -0.29(-0.39%) |
Sep 16, 2024 | 72.98 | 73.94 | 72.81 | 73.81 | 300,918 | +1.15(+1.58%) |
Sep 13, 2024 | 71.72 | 72.71 | 71.51 | 72.66 | 456,356 | +1.50(+2.11%) |
Sep 12, 2024 | 70.78 | 71.18 | 70.25 | 71.16 | 511,727 | +0.46(+0.65%) |
Sep 11, 2024 | 71.13 | 71.31 | 70.27 | 70.70 | 760,028 | +0.71(+1.01%) |
Sep 10, 2024 | 68.87 | 70.13 | 68.66 | 69.99 | 296,208 | +1.25(+1.82%) |
Sep 09, 2024 | 68.54 | 69.09 | 68.29 | 68.74 | 309,198 | +0.16(+0.23%) |
Sep 06, 2024 | 69.74 | 69.86 | 68.49 | 68.58 | 234,702 | -1.16(-1.66%) |
Sep 05, 2024 | 70.57 | 70.91 | 69.54 | 69.74 | 256,927 | -0.34(-0.49%) |
Sep 04, 2024 | 69.87 | 70.17 | 69.52 | 70.08 | 320,825 | +0.56(+0.81%) |
Sep 03, 2024 | 68.73 | 69.54 | 68.58 | 69.52 | 364,942 | +0.58(+0.84%) |
Aug 30, 2024 | 68.39 | 69.08 | 67.68 | 68.94 | 498,843 | +0.75(+1.10%) |
Aug 29, 2024 | 68.71 | 68.75 | 67.87 | 68.19 | 267,540 | -0.16(-0.23%) |
Aug 28, 2024 | 68.56 | 69.16 | 68.33 | 68.35 | 400,203 | -0.29(-0.42%) |
Aug 27, 2024 | 68.69 | 69.16 | 68.34 | 68.64 | 465,830 | -0.28(-0.41%) |
Aug 26, 2024 | 68.43 | 69.52 | 68.43 | 68.92 | 406,901 | +0.84(+1.23%) |
Aug 23, 2024 | 67.91 | 68.99 | 67.48 | 68.08 | 266,700 | +0.72(+1.07%) |
Aug 22, 2024 | 67.49 | 67.66 | 67.02 | 67.36 | 199,903 | -0.13(-0.19%) |
Aug 21, 2024 | 67.38 | 68.13 | 67.26 | 67.49 | 284,946 | +0.13(+0.19%) |
Aug 20, 2024 | 66.92 | 67.56 | 66.90 | 67.36 | 221,560 | +0.41(+0.61%) |
Aug 19, 2024 | 66.86 | 67.59 | 66.86 | 66.95 | 147,144 | +0.09(+0.13%) |
Aug 16, 2024 | 66.93 | 67.24 | 66.74 | 66.86 | 285,334 | +0.07(+0.10%) |
Aug 15, 2024 | 67.26 | 67.41 | 66.32 | 66.79 | 295,272 | +0.25(+0.38%) |
Aug 14, 2024 | 66.77 | 67.07 | 66.36 | 66.54 | 215,978 | -0.16(-0.24%) |
Aug 13, 2024 | 66.87 | 66.91 | 66.07 | 66.70 | 322,827 | +0.47(+0.70%) |
Aug 12, 2024 | 66.83 | 67.10 | 65.96 | 66.23 | 240,184 | -0.80(-1.20%) |
Aug 09, 2024 | 66.94 | 67.33 | 66.11 | 67.04 | 274,954 | +0.39(+0.58%) |
Aug 08, 2024 | 66.52 | 67.41 | 66.47 | 66.65 | 381,333 | +0.13(+0.19%) |
Aug 07, 2024 | 66.19 | 66.91 | 65.63 | 66.52 | 443,812 | +1.05(+1.60%) |
Aug 06, 2024 | 66.19 | 66.97 | 65.10 | 65.47 | 591,068 | -0.48(-0.72%) |
Aug 05, 2024 | 67.35 | 67.35 | 65.91 | 65.95 | 528,077 | -2.45(-3.58%) |
Aug 02, 2024 | 68.42 | 69.22 | 67.59 | 68.39 | 506,664 | -0.59(-0.86%) |