Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 67.40 | 67.49 | 66.17 | 67.02 | 530,613 | +0.78(+1.18%) |
Oct 17, 2024 | 67.50 | 67.50 | 65.86 | 66.24 | 774,401 | -0.61(-0.91%) |
Oct 16, 2024 | 66.93 | 67.59 | 66.77 | 66.85 | 782,022 | +0.15(+0.22%) |
Oct 15, 2024 | 68.10 | 68.45 | 66.65 | 66.70 | 1,474,522 | -2.85(-4.10%) |
Oct 14, 2024 | 70.58 | 70.58 | 69.23 | 69.55 | 817,183 | -1.34(-1.89%) |
Oct 11, 2024 | 70.13 | 71.02 | 70.00 | 70.89 | 588,193 | -0.10(-0.14%) |
Oct 10, 2024 | 71.37 | 71.45 | 70.60 | 70.99 | 427,211 | +0.13(+0.18%) |
Oct 09, 2024 | 71.62 | 72.28 | 70.73 | 70.86 | 474,074 | -1.98(-2.72%) |
Oct 08, 2024 | 72.00 | 72.92 | 71.09 | 72.84 | 489,917 | -0.30(-0.41%) |
Oct 07, 2024 | 73.12 | 73.62 | 72.77 | 73.14 | 419,474 | +0.20(+0.27%) |
Oct 04, 2024 | 74.49 | 74.67 | 72.53 | 72.94 | 488,282 | -1.37(-1.84%) |
Oct 03, 2024 | 73.24 | 74.55 | 72.89 | 74.31 | 683,510 | +1.05(+1.43%) |
Oct 02, 2024 | 72.26 | 73.37 | 72.12 | 73.26 | 972,034 | +2.00(+2.81%) |
Oct 01, 2024 | 70.38 | 71.87 | 69.65 | 71.26 | 813,228 | -0.04(-0.06%) |
Sep 30, 2024 | 71.88 | 71.89 | 70.34 | 71.30 | 565,650 | -0.35(-0.49%) |
Sep 27, 2024 | 71.08 | 71.93 | 70.69 | 71.65 | 672,892 | +0.56(+0.79%) |
Sep 26, 2024 | 70.30 | 71.53 | 70.30 | 71.09 | 699,266 | +1.60(+2.30%) |
Sep 25, 2024 | 70.01 | 70.60 | 69.36 | 69.49 | 582,588 | -1.51(-2.13%) |
Sep 24, 2024 | 70.66 | 71.93 | 69.50 | 71.00 | 1,049,144 | +1.28(+1.84%) |
Sep 23, 2024 | 68.24 | 69.85 | 68.09 | 69.72 | 584,715 | +1.46(+2.14%) |
Sep 20, 2024 | 68.52 | 68.82 | 67.67 | 68.26 | 1,185,600 | -2.21(-3.14%) |
Sep 19, 2024 | 70.62 | 71.00 | 69.48 | 70.47 | 432,298 | +1.02(+1.47%) |
Sep 18, 2024 | 69.90 | 70.32 | 69.10 | 69.45 | 459,697 | -0.11(-0.16%) |
Sep 17, 2024 | 69.00 | 69.72 | 68.65 | 69.56 | 396,868 | +0.88(+1.28%) |
Sep 16, 2024 | 68.36 | 68.89 | 67.94 | 68.68 | 450,104 | +0.66(+0.97%) |
Sep 13, 2024 | 68.00 | 68.89 | 67.75 | 68.02 | 425,196 | +0.40(+0.59%) |
Sep 12, 2024 | 67.71 | 68.66 | 67.01 | 67.62 | 515,155 | +0.58(+0.87%) |
Sep 11, 2024 | 66.61 | 67.15 | 65.96 | 67.04 | 647,862 | +0.63(+0.95%) |
Sep 10, 2024 | 68.93 | 68.95 | 66.06 | 66.41 | 1,048,785 | -2.12(-3.09%) |
Sep 09, 2024 | 67.37 | 69.00 | 67.12 | 68.53 | 890,241 | +0.82(+1.21%) |
Sep 06, 2024 | 68.40 | 69.09 | 67.64 | 67.71 | 779,113 | -0.62(-0.91%) |
Sep 05, 2024 | 68.68 | 69.12 | 67.97 | 68.33 | 739,779 | -0.17(-0.25%) |
Sep 04, 2024 | 67.78 | 69.01 | 67.69 | 68.50 | 888,805 | +0.51(+0.75%) |
Sep 03, 2024 | 70.55 | 70.86 | 67.97 | 67.99 | 1,053,641 | -3.55(-4.96%) |
Aug 30, 2024 | 71.19 | 72.05 | 71.00 | 71.54 | 519,164 | +0.90(+1.27%) |
Aug 29, 2024 | 70.65 | 70.92 | 69.76 | 70.64 | 311,140 | +0.20(+0.28%) |
Aug 28, 2024 | 70.86 | 70.98 | 69.82 | 70.44 | 498,143 | -0.98(-1.37%) |
Aug 27, 2024 | 70.95 | 71.55 | 70.75 | 71.42 | 397,903 | +0.31(+0.44%) |
Aug 26, 2024 | 71.03 | 72.34 | 70.85 | 71.11 | 583,701 | +0.60(+0.85%) |
Aug 23, 2024 | 70.81 | 71.56 | 70.16 | 70.51 | 1,258,166 | +0.06(+0.09%) |
Aug 22, 2024 | 71.00 | 71.27 | 70.36 | 70.45 | 893,228 | -0.35(-0.49%) |
Aug 21, 2024 | 71.52 | 71.88 | 70.69 | 70.80 | 983,224 | -0.16(-0.23%) |
Aug 20, 2024 | 72.30 | 72.75 | 70.93 | 70.96 | 807,945 | -1.79(-2.46%) |
Aug 19, 2024 | 73.44 | 74.48 | 72.54 | 72.75 | 807,823 | -0.69(-0.94%) |
Aug 16, 2024 | 74.57 | 74.94 | 73.33 | 73.44 | 527,955 | -1.08(-1.45%) |
Aug 15, 2024 | 74.48 | 75.26 | 73.72 | 74.52 | 471,741 | +1.40(+1.91%) |
Aug 14, 2024 | 73.44 | 74.00 | 72.38 | 73.12 | 438,238 | +0.26(+0.35%) |
Aug 13, 2024 | 74.03 | 74.09 | 72.51 | 72.86 | 770,123 | -1.37(-1.85%) |
Aug 12, 2024 | 73.85 | 74.94 | 73.32 | 74.23 | 412,952 | +0.37(+0.50%) |
Aug 09, 2024 | 73.34 | 74.31 | 73.10 | 73.87 | 760,609 | +0.32(+0.43%) |
Aug 08, 2024 | 73.56 | 74.15 | 72.81 | 73.55 | 962,254 | +0.30(+0.41%) |
Aug 07, 2024 | 74.59 | 75.28 | 72.22 | 73.25 | 972,777 | -0.53(-0.71%) |
Aug 06, 2024 | 71.61 | 74.01 | 70.06 | 73.78 | 915,823 | +2.37(+3.31%) |
Aug 05, 2024 | 69.62 | 72.84 | 68.70 | 71.41 | 1,486,568 | -2.33(-3.16%) |
Aug 02, 2024 | 74.30 | 74.46 | 73.16 | 73.74 | 1,381,683 | -2.34(-3.07%) |