Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 69.70 | 70.00 | 68.83 | 69.15 | 3,089,679 | -1.25(-1.78%) |
Oct 28, 2024 | 69.67 | 70.97 | 69.36 | 70.40 | 2,309,741 | +1.09(+1.57%) |
Oct 25, 2024 | 69.11 | 70.00 | 68.55 | 69.31 | 2,383,934 | +1.00(+1.46%) |
Oct 24, 2024 | 70.35 | 71.39 | 67.50 | 68.31 | 3,187,485 | -1.22(-1.75%) |
Oct 23, 2024 | 69.33 | 69.74 | 68.35 | 69.53 | 2,389,445 | -0.15(-0.22%) |
Oct 22, 2024 | 70.00 | 70.21 | 69.15 | 69.68 | 2,185,243 | -0.42(-0.60%) |
Oct 21, 2024 | 72.46 | 72.64 | 70.01 | 70.10 | 2,289,041 | -1.66(-2.31%) |
Oct 18, 2024 | 72.80 | 73.47 | 71.24 | 71.76 | 2,134,914 | +1.86(+2.66%) |
Oct 17, 2024 | 70.04 | 70.63 | 68.97 | 69.90 | 4,405,925 | -0.46(-0.65%) |
Oct 16, 2024 | 70.66 | 71.36 | 70.08 | 70.36 | 2,512,289 | +0.36(+0.51%) |
Oct 15, 2024 | 70.44 | 71.37 | 69.87 | 70.00 | 2,628,598 | -1.09(-1.53%) |
Oct 14, 2024 | 71.15 | 71.51 | 70.39 | 71.09 | 2,298,464 | -0.20(-0.28%) |
Oct 11, 2024 | 70.44 | 71.49 | 70.38 | 71.29 | 1,753,433 | +0.54(+0.76%) |
Oct 10, 2024 | 70.68 | 71.68 | 70.23 | 70.75 | 2,034,003 | -0.61(-0.85%) |
Oct 09, 2024 | 69.54 | 71.39 | 69.22 | 71.36 | 2,670,496 | +1.76(+2.53%) |
Oct 08, 2024 | 70.45 | 70.82 | 68.88 | 69.60 | 2,136,144 | -0.87(-1.23%) |
Oct 07, 2024 | 70.00 | 70.94 | 69.78 | 70.47 | 1,758,310 | +0.14(+0.20%) |
Oct 04, 2024 | 70.25 | 70.67 | 69.71 | 70.33 | 1,917,657 | +1.36(+1.97%) |
Oct 03, 2024 | 68.95 | 69.39 | 68.42 | 68.97 | 1,975,811 | -1.08(-1.54%) |
Oct 02, 2024 | 70.84 | 71.92 | 70.00 | 70.05 | 3,088,572 | -0.47(-0.67%) |
Oct 01, 2024 | 71.72 | 71.77 | 70.22 | 70.52 | 3,518,361 | -1.49(-2.07%) |
Sep 30, 2024 | 71.61 | 72.82 | 71.29 | 72.01 | 3,178,400 | -2.23(-3.00%) |
Sep 27, 2024 | 73.61 | 75.41 | 72.94 | 74.24 | 4,028,731 | +1.93(+2.67%) |
Sep 26, 2024 | 71.78 | 72.57 | 70.96 | 72.31 | 3,375,277 | +1.75(+2.48%) |
Sep 25, 2024 | 71.57 | 71.89 | 70.29 | 70.56 | 2,799,616 | -1.55(-2.15%) |
Sep 24, 2024 | 72.45 | 73.43 | 71.58 | 72.11 | 1,988,117 | +0.55(+0.77%) |
Sep 23, 2024 | 70.00 | 71.91 | 69.93 | 71.56 | 2,961,371 | +1.72(+2.46%) |
Sep 20, 2024 | 70.81 | 70.97 | 69.71 | 69.84 | 7,778,859 | -0.68(-0.96%) |
Sep 19, 2024 | 71.77 | 71.87 | 70.02 | 70.52 | 3,771,742 | +0.85(+1.22%) |
Sep 18, 2024 | 70.43 | 71.19 | 69.46 | 69.67 | 2,406,282 | -0.55(-0.78%) |
Sep 17, 2024 | 69.64 | 71.46 | 69.35 | 70.22 | 4,569,348 | +1.43(+2.08%) |
Sep 16, 2024 | 69.13 | 69.58 | 67.84 | 68.79 | 2,822,393 | -0.16(-0.23%) |
Sep 13, 2024 | 68.63 | 69.76 | 68.41 | 68.95 | 3,634,219 | +1.95(+2.91%) |
Sep 12, 2024 | 65.40 | 67.53 | 65.31 | 67.00 | 3,797,522 | +1.53(+2.34%) |
Sep 11, 2024 | 65.32 | 65.60 | 63.62 | 65.47 | 3,945,792 | +0.09(+0.14%) |
Sep 10, 2024 | 67.05 | 68.41 | 64.98 | 65.38 | 3,544,143 | -3.70(-5.36%) |
Sep 09, 2024 | 68.41 | 69.98 | 68.19 | 69.08 | 3,108,629 | +0.59(+0.86%) |
Sep 06, 2024 | 70.50 | 71.80 | 68.42 | 68.49 | 2,740,652 | -2.48(-3.49%) |
Sep 05, 2024 | 69.96 | 71.21 | 69.28 | 70.97 | 2,666,062 | +1.51(+2.17%) |
Sep 04, 2024 | 70.01 | 70.40 | 68.94 | 69.46 | 2,988,183 | -0.65(-0.93%) |
Sep 03, 2024 | 70.71 | 71.51 | 69.62 | 70.11 | 2,703,642 | -1.42(-1.99%) |
Aug 30, 2024 | 71.53 | 71.60 | 70.53 | 71.53 | 2,712,510 | +0.61(+0.86%) |
Aug 29, 2024 | 70.59 | 71.81 | 69.92 | 70.92 | 1,899,412 | +0.90(+1.29%) |
Aug 28, 2024 | 70.48 | 71.12 | 69.41 | 70.02 | 3,105,809 | -0.81(-1.14%) |
Aug 27, 2024 | 71.89 | 72.20 | 70.58 | 70.83 | 5,515,779 | -1.26(-1.75%) |
Aug 26, 2024 | 72.70 | 73.78 | 71.93 | 72.09 | 4,389,439 | -0.20(-0.28%) |
Aug 23, 2024 | 70.77 | 72.71 | 70.51 | 72.29 | 2,682,966 | +2.19(+3.12%) |
Aug 22, 2024 | 70.86 | 71.17 | 70.03 | 70.10 | 1,918,006 | -0.78(-1.10%) |
Aug 21, 2024 | 70.58 | 70.91 | 70.23 | 70.88 | 2,070,132 | +1.03(+1.47%) |
Aug 20, 2024 | 70.73 | 71.13 | 69.75 | 69.85 | 1,404,692 | -1.14(-1.61%) |
Aug 19, 2024 | 69.53 | 71.22 | 69.33 | 70.99 | 2,694,957 | +2.06(+2.99%) |
Aug 16, 2024 | 68.61 | 69.31 | 68.17 | 68.93 | 2,273,897 | +0.24(+0.35%) |
Aug 15, 2024 | 68.40 | 69.00 | 68.01 | 68.69 | 5,904,052 | +1.71(+2.55%) |
Aug 14, 2024 | 67.93 | 68.15 | 66.56 | 66.98 | 2,517,256 | -0.99(-1.46%) |
Aug 13, 2024 | 68.00 | 68.52 | 67.25 | 67.97 | 3,429,427 | +0.72(+1.07%) |
Aug 12, 2024 | 67.71 | 67.98 | 66.74 | 67.25 | 2,935,994 | -0.39(-0.58%) |
Aug 09, 2024 | 68.91 | 69.50 | 67.50 | 67.64 | 3,321,228 | -1.30(-1.89%) |
Aug 08, 2024 | 68.50 | 69.40 | 68.14 | 68.94 | 3,887,277 | +1.03(+1.52%) |
Aug 07, 2024 | 71.17 | 72.15 | 67.88 | 67.91 | 3,836,326 | -1.14(-1.65%) |
Aug 06, 2024 | 68.80 | 70.09 | 68.40 | 69.05 | 5,191,178 | -0.07(-0.10%) |
Aug 05, 2024 | 67.00 | 69.62 | 66.41 | 69.12 | 6,468,017 | -0.51(-0.73%) |
Aug 02, 2024 | 71.16 | 71.18 | 67.05 | 69.63 | 6,393,720 | -3.50(-4.79%) |