Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 70.95 | 71.59 | 70.23 | 70.95 | 1,105,876 | -1.01(-1.40%) |
Oct 28, 2024 | 71.73 | 72.22 | 71.11 | 71.96 | 1,284,831 | +1.00(+1.41%) |
Oct 25, 2024 | 71.66 | 72.40 | 70.78 | 70.96 | 674,453 | -0.75(-1.05%) |
Oct 24, 2024 | 72.00 | 73.00 | 71.35 | 71.71 | 805,051 | -0.23(-0.32%) |
Oct 23, 2024 | 73.24 | 73.61 | 71.79 | 71.94 | 917,475 | -1.74(-2.36%) |
Oct 22, 2024 | 72.02 | 74.03 | 72.00 | 73.68 | 886,746 | +1.40(+1.94%) |
Oct 21, 2024 | 73.99 | 74.29 | 71.81 | 72.28 | 1,131,531 | -2.26(-3.03%) |
Oct 18, 2024 | 74.46 | 75.75 | 74.16 | 74.54 | 906,260 | +0.27(+0.36%) |
Oct 17, 2024 | 76.51 | 76.90 | 73.99 | 74.27 | 1,211,437 | -2.38(-3.11%) |
Oct 16, 2024 | 74.87 | 77.70 | 74.68 | 76.65 | 991,958 | +1.99(+2.67%) |
Oct 15, 2024 | 75.27 | 75.67 | 74.06 | 74.66 | 813,455 | -0.42(-0.56%) |
Oct 14, 2024 | 74.56 | 75.46 | 73.74 | 75.08 | 1,028,965 | +0.52(+0.70%) |
Oct 11, 2024 | 72.15 | 74.59 | 71.54 | 74.56 | 1,327,808 | +2.86(+3.99%) |
Oct 10, 2024 | 69.36 | 71.75 | 69.08 | 71.70 | 911,660 | +1.74(+2.49%) |
Oct 09, 2024 | 71.27 | 71.39 | 69.71 | 69.96 | 1,150,596 | -1.41(-1.98%) |
Oct 08, 2024 | 70.78 | 72.59 | 70.40 | 71.37 | 1,033,411 | +0.87(+1.23%) |
Oct 07, 2024 | 72.14 | 72.36 | 70.20 | 70.50 | 960,338 | -1.77(-2.45%) |
Oct 04, 2024 | 72.31 | 72.68 | 71.17 | 72.27 | 1,251,774 | +0.87(+1.22%) |
Oct 03, 2024 | 72.62 | 73.81 | 71.11 | 71.40 | 1,121,942 | -1.62(-2.22%) |
Oct 02, 2024 | 72.00 | 73.60 | 71.17 | 73.02 | 2,059,352 | +0.14(+0.19%) |
Oct 01, 2024 | 73.00 | 73.12 | 71.74 | 72.88 | 1,291,056 | -0.12(-0.16%) |
Sep 30, 2024 | 72.63 | 74.19 | 71.65 | 73.00 | 1,780,769 | +0.52(+0.72%) |
Sep 27, 2024 | 73.05 | 73.28 | 72.04 | 72.48 | 879,133 | -0.39(-0.54%) |
Sep 26, 2024 | 73.33 | 73.80 | 72.16 | 72.87 | 1,560,937 | +0.14(+0.19%) |
Sep 25, 2024 | 72.74 | 73.46 | 72.22 | 72.73 | 1,457,025 | +0.11(+0.14%) |
Sep 24, 2024 | 71.79 | 72.78 | 70.00 | 72.63 | 1,900,758 | +0.81(+1.13%) |
Sep 23, 2024 | 74.01 | 74.61 | 71.19 | 71.82 | 1,737,360 | -2.39(-3.22%) |
Sep 20, 2024 | 74.86 | 75.53 | 73.83 | 74.21 | 7,110,697 | -0.76(-1.01%) |
Sep 19, 2024 | 74.10 | 76.26 | 73.67 | 74.97 | 1,873,726 | +2.10(+2.88%) |
Sep 18, 2024 | 73.58 | 74.53 | 72.58 | 72.87 | 1,489,359 | -0.39(-0.53%) |
Sep 17, 2024 | 73.58 | 75.48 | 72.38 | 73.26 | 1,368,212 | +0.03(+0.04%) |
Sep 16, 2024 | 74.93 | 75.56 | 72.44 | 73.23 | 1,402,956 | -1.43(-1.92%) |
Sep 13, 2024 | 74.14 | 74.91 | 73.52 | 74.66 | 1,495,656 | +0.75(+1.01%) |
Sep 12, 2024 | 72.73 | 74.93 | 72.68 | 73.91 | 1,366,141 | +1.15(+1.58%) |
Sep 11, 2024 | 71.25 | 74.43 | 71.13 | 72.76 | 1,567,524 | +1.19(+1.66%) |
Sep 10, 2024 | 71.46 | 72.12 | 70.63 | 71.57 | 2,057,865 | -0.25(-0.35%) |
Sep 09, 2024 | 71.29 | 72.88 | 71.06 | 71.82 | 2,344,995 | +0.78(+1.10%) |
Sep 06, 2024 | 72.72 | 73.22 | 70.19 | 71.04 | 1,752,036 | -1.87(-2.56%) |
Sep 05, 2024 | 75.39 | 75.68 | 72.73 | 72.91 | 889,556 | -2.34(-3.11%) |
Sep 04, 2024 | 72.62 | 75.49 | 71.82 | 75.25 | 1,347,439 | +1.94(+2.65%) |
Sep 03, 2024 | 77.55 | 78.10 | 73.18 | 73.31 | 2,175,737 | -3.16(-4.14%) |
Aug 30, 2024 | 76.49 | 76.78 | 74.74 | 76.47 | 1,721,936 | +0.14(+0.18%) |
Aug 29, 2024 | 76.70 | 78.24 | 76.23 | 76.33 | 1,166,757 | -0.20(-0.26%) |
Aug 28, 2024 | 76.97 | 77.76 | 76.01 | 76.53 | 1,520,251 | -0.58(-0.75%) |
Aug 27, 2024 | 74.99 | 77.36 | 74.06 | 77.11 | 1,636,417 | +1.90(+2.53%) |
Aug 26, 2024 | 79.00 | 79.01 | 75.02 | 75.21 | 2,400,118 | -3.63(-4.60%) |
Aug 23, 2024 | 79.09 | 80.30 | 76.74 | 78.84 | 4,996,792 | -0.17(-0.22%) |
Aug 22, 2024 | 77.20 | 80.53 | 76.51 | 79.01 | 3,395,993 | +2.00(+2.60%) |
Aug 21, 2024 | 76.15 | 77.19 | 75.64 | 77.01 | 1,725,063 | +0.82(+1.08%) |
Aug 20, 2024 | 77.23 | 77.50 | 74.62 | 76.19 | 2,216,387 | -1.40(-1.80%) |
Aug 19, 2024 | 75.90 | 77.64 | 75.50 | 77.59 | 2,425,767 | +1.39(+1.82%) |
Aug 16, 2024 | 73.34 | 78.50 | 73.26 | 76.20 | 5,121,142 | +2.06(+2.78%) |
Aug 15, 2024 | 75.41 | 75.55 | 70.56 | 74.14 | 2,854,884 | -0.73(-0.98%) |
Aug 14, 2024 | 76.50 | 76.93 | 74.41 | 74.87 | 1,664,868 | -1.51(-1.98%) |
Aug 13, 2024 | 75.81 | 77.05 | 74.95 | 76.38 | 1,909,282 | +2.29(+3.09%) |
Aug 12, 2024 | 73.50 | 74.14 | 72.20 | 74.09 | 2,219,138 | +0.11(+0.15%) |
Aug 09, 2024 | 72.81 | 74.01 | 71.89 | 73.98 | 1,535,316 | +2.17(+3.02%) |
Aug 08, 2024 | 69.04 | 72.82 | 68.25 | 71.81 | 1,586,880 | +0.82(+1.16%) |
Aug 07, 2024 | 73.67 | 73.67 | 70.29 | 70.99 | 1,219,909 | -1.69(-2.33%) |
Aug 06, 2024 | 72.29 | 74.20 | 71.15 | 72.68 | 1,306,224 | +1.49(+2.09%) |
Aug 05, 2024 | 67.31 | 72.40 | 67.22 | 71.19 | 2,129,420 | -0.62(-0.86%) |
Aug 02, 2024 | 73.45 | 74.08 | 71.07 | 71.81 | 1,862,893 | -3.52(-4.67%) |