Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 76.48 | 78.25 | 76.29 | 77.89 | 1,404,945 | +1.51(+1.98%) |
Oct 17, 2024 | 75.30 | 76.57 | 75.30 | 76.38 | 1,194,944 | +1.13(+1.50%) |
Oct 16, 2024 | 73.91 | 75.64 | 73.91 | 75.25 | 1,332,303 | +1.50(+2.03%) |
Oct 15, 2024 | 74.00 | 74.71 | 73.57 | 73.75 | 1,712,458 | +0.05(+0.07%) |
Oct 11, 2024 | 73.70 | 0 | +0.77(+1.06%) | |||
Oct 10, 2024 | 72.18 | 73.15 | 72.00 | 72.93 | 1,341,636 | +0.40(+0.55%) |
Oct 09, 2024 | 71.34 | 72.72 | 71.29 | 72.53 | 1,565,022 | +0.96(+1.34%) |
Oct 08, 2024 | 71.48 | 72.29 | 71.16 | 71.57 | 1,091,391 | -0.02(-0.03%) |
Oct 07, 2024 | 71.87 | 72.17 | 71.18 | 71.59 | 1,002,836 | -0.49(-0.68%) |
Oct 04, 2024 | 71.92 | 72.75 | 71.49 | 72.08 | 857,345 | +0.84(+1.18%) |
Oct 03, 2024 | 71.16 | 71.65 | 70.75 | 71.24 | 1,363,990 | -0.23(-0.32%) |
Oct 02, 2024 | 71.32 | 71.92 | 71.06 | 71.47 | 1,167,029 | -0.15(-0.21%) |
Oct 01, 2024 | 71.83 | 72.11 | 71.04 | 71.62 | 2,532,133 | -0.21(-0.29%) |
Sep 30, 2024 | 71.52 | 72.13 | 71.25 | 71.83 | 1,513,289 | -0.33(-0.46%) |
Sep 27, 2024 | 72.10 | 72.68 | 71.87 | 72.16 | 849,739 | +0.18(+0.25%) |
Sep 26, 2024 | 70.62 | 73.11 | 70.56 | 71.98 | 1,496,524 | +1.51(+2.14%) |
Sep 25, 2024 | 71.05 | 71.23 | 70.05 | 70.47 | 1,044,165 | -0.48(-0.68%) |
Sep 24, 2024 | 71.20 | 71.72 | 70.94 | 70.95 | 968,884 | -0.04(-0.06%) |
Sep 23, 2024 | 70.75 | 71.30 | 70.49 | 70.99 | 703,368 | +0.20(+0.28%) |
Sep 20, 2024 | 70.44 | 71.12 | 70.13 | 70.79 | 8,585,861 | -0.02(-0.03%) |
Sep 19, 2024 | 69.29 | 70.92 | 68.72 | 70.81 | 1,925,348 | +2.77(+4.07%) |
Sep 18, 2024 | 68.15 | 69.15 | 67.64 | 68.04 | 1,160,998 | -0.38(-0.56%) |
Sep 17, 2024 | 68.76 | 69.05 | 68.07 | 68.42 | 1,073,979 | -0.08(-0.12%) |
Sep 16, 2024 | 67.30 | 68.61 | 67.30 | 68.50 | 1,756,963 | +1.44(+2.15%) |
Sep 13, 2024 | 67.00 | 67.59 | 66.86 | 67.06 | 1,180,692 | +0.57(+0.86%) |
Sep 12, 2024 | 65.49 | 66.51 | 65.25 | 66.49 | 3,075,944 | +1.22(+1.87%) |
Sep 11, 2024 | 64.15 | 65.29 | 63.07 | 65.27 | 1,375,642 | +1.02(+1.59%) |
Sep 10, 2024 | 64.07 | 64.25 | 62.86 | 64.25 | 3,279,673 | +0.23(+0.36%) |
Sep 09, 2024 | 62.90 | 64.61 | 62.89 | 64.02 | 2,824,150 | +1.43(+2.28%) |
Sep 06, 2024 | 63.67 | 64.46 | 62.42 | 62.59 | 1,690,764 | -1.13(-1.77%) |
Sep 05, 2024 | 64.42 | 65.12 | 63.57 | 63.72 | 1,700,565 | -0.49(-0.76%) |
Sep 04, 2024 | 64.55 | 65.58 | 64.19 | 64.21 | 1,350,323 | -0.72(-1.11%) |
Sep 03, 2024 | 67.40 | 67.73 | 64.47 | 64.93 | 1,845,405 | -2.87(-4.23%) |
Aug 30, 2024 | 67.80 | 0 | +0.80(+1.19%) | |||
Aug 29, 2024 | 66.90 | 67.79 | 66.65 | 67.00 | 947,673 | +0.30(+0.45%) |
Aug 28, 2024 | 66.80 | 67.47 | 66.41 | 66.70 | 1,218,381 | -0.29(-0.43%) |
Aug 27, 2024 | 66.27 | 67.49 | 66.14 | 66.99 | 1,301,380 | +0.36(+0.54%) |
Aug 26, 2024 | 66.50 | 66.91 | 66.42 | 66.63 | 1,272,458 | +0.28(+0.42%) |
Aug 23, 2024 | 64.48 | 66.49 | 64.39 | 66.35 | 1,141,004 | +2.19(+3.41%) |
Aug 22, 2024 | 63.93 | 64.55 | 63.83 | 64.16 | 937,610 | +0.23(+0.36%) |
Aug 21, 2024 | 63.50 | 63.96 | 63.21 | 63.93 | 1,134,003 | +0.33(+0.52%) |
Aug 20, 2024 | 63.98 | 64.58 | 63.45 | 63.60 | 735,478 | -0.41(-0.64%) |
Aug 19, 2024 | 63.65 | 64.38 | 63.65 | 64.01 | 1,472,643 | +0.28(+0.44%) |
Aug 16, 2024 | 63.84 | 63.99 | 63.23 | 63.73 | 1,533,772 | -0.12(-0.19%) |
Aug 15, 2024 | 64.30 | 64.80 | 63.72 | 63.85 | 2,475,048 | +0.32(+0.50%) |
Aug 14, 2024 | 62.40 | 63.61 | 62.35 | 63.53 | 1,145,439 | +1.14(+1.83%) |
Aug 13, 2024 | 61.21 | 62.57 | 60.70 | 62.39 | 1,655,411 | +1.71(+2.82%) |
Aug 12, 2024 | 61.88 | 62.10 | 60.60 | 60.68 | 986,512 | -1.02(-1.65%) |
Aug 09, 2024 | 61.10 | 61.82 | 60.92 | 61.70 | 1,613,724 | +0.68(+1.11%) |
Aug 08, 2024 | 58.90 | 61.21 | 58.35 | 61.02 | 2,765,154 | +2.02(+3.42%) |
Aug 07, 2024 | 62.54 | 62.59 | 58.91 | 59.00 | 2,215,436 | -2.56(-4.16%) |
Aug 06, 2024 | 61.04 | 61.80 | 60.02 | 61.56 | 2,809,463 | -1.31(-2.08%) |
Aug 02, 2024 | 62.87 | 0 | -3.12(-4.73%) |