Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.75 | 70.96 | 69.51 | 69.66 | 807,499 | -0.03(-0.04%) |
Oct 17, 2024 | 69.66 | 69.85 | 68.89 | 69.69 | 845,974 | +0.46(+0.66%) |
Oct 16, 2024 | 68.56 | 70.19 | 68.43 | 69.23 | 1,099,393 | +1.19(+1.75%) |
Oct 15, 2024 | 69.48 | 69.58 | 67.95 | 68.04 | 1,314,667 | -2.41(-3.42%) |
Oct 11, 2024 | 70.45 | 0 | +1.19(+1.72%) | |||
Oct 10, 2024 | 67.16 | 69.49 | 66.82 | 69.26 | 1,617,001 | +1.71(+2.53%) |
Oct 09, 2024 | 66.08 | 67.88 | 65.63 | 67.55 | 1,608,237 | +1.22(+1.84%) |
Oct 08, 2024 | 67.88 | 68.00 | 65.66 | 66.33 | 1,754,821 | -3.36(-4.82%) |
Oct 07, 2024 | 70.27 | 70.48 | 68.93 | 69.69 | 1,618,414 | -0.61(-0.87%) |
Oct 04, 2024 | 70.66 | 71.09 | 70.12 | 70.30 | 1,542,863 | +0.68(+0.98%) |
Oct 03, 2024 | 69.80 | 70.04 | 69.18 | 69.62 | 906,773 | -1.15(-1.62%) |
Oct 02, 2024 | 70.32 | 71.40 | 69.88 | 70.77 | 936,906 | +0.77(+1.10%) |
Oct 01, 2024 | 70.96 | 71.12 | 69.38 | 70.00 | 1,424,466 | -0.64(-0.91%) |
Sep 30, 2024 | 69.87 | 70.79 | 69.60 | 70.64 | 1,288,840 | -0.25(-0.35%) |
Sep 27, 2024 | 72.00 | 72.18 | 70.26 | 70.89 | 1,946,184 | -1.05(-1.46%) |
Sep 26, 2024 | 69.85 | 72.92 | 69.85 | 71.94 | 2,378,316 | +3.76(+5.51%) |
Sep 25, 2024 | 68.06 | 68.58 | 67.72 | 68.18 | 1,263,891 | -0.34(-0.50%) |
Sep 24, 2024 | 69.20 | 69.56 | 68.10 | 68.52 | 2,174,330 | +2.17(+3.27%) |
Sep 23, 2024 | 66.28 | 67.45 | 66.24 | 66.35 | 1,977,573 | -0.04(-0.06%) |
Sep 20, 2024 | 66.40 | 66.72 | 65.33 | 66.39 | 7,434,224 | -0.04(-0.06%) |
Sep 19, 2024 | 66.50 | 67.47 | 65.28 | 66.43 | 1,971,860 | +2.30(+3.59%) |
Sep 18, 2024 | 63.78 | 65.64 | 63.06 | 64.13 | 982,564 | +0.54(+0.85%) |
Sep 17, 2024 | 63.77 | 64.30 | 63.30 | 63.59 | 1,572,409 | -0.36(-0.56%) |
Sep 16, 2024 | 63.52 | 64.05 | 62.78 | 63.95 | 1,739,984 | +1.00(+1.59%) |
Sep 13, 2024 | 63.08 | 63.92 | 62.61 | 62.95 | 1,073,508 | +0.08(+0.13%) |
Sep 12, 2024 | 61.69 | 63.20 | 61.63 | 62.87 | 1,525,052 | +2.10(+3.46%) |
Sep 11, 2024 | 60.60 | 61.04 | 59.12 | 60.77 | 1,438,297 | +0.56(+0.93%) |
Sep 10, 2024 | 59.83 | 60.55 | 59.04 | 60.21 | 2,298,948 | +0.23(+0.38%) |
Sep 09, 2024 | 59.56 | 60.73 | 59.56 | 59.98 | 919,716 | +0.97(+1.64%) |
Sep 06, 2024 | 60.00 | 60.81 | 58.53 | 59.01 | 1,584,220 | -1.40(-2.32%) |
Sep 05, 2024 | 61.63 | 62.42 | 60.27 | 60.41 | 889,191 | -0.50(-0.82%) |
Sep 04, 2024 | 60.44 | 61.93 | 60.40 | 60.91 | 1,681,692 | +0.53(+0.88%) |
Sep 03, 2024 | 62.43 | 62.77 | 60.15 | 60.38 | 1,497,841 | -4.15(-6.43%) |
Aug 30, 2024 | 64.53 | 0 | +0.65(+1.02%) | |||
Aug 29, 2024 | 63.64 | 64.39 | 63.61 | 63.88 | 792,528 | +0.42(+0.66%) |
Aug 28, 2024 | 64.29 | 64.53 | 63.30 | 63.46 | 993,386 | -2.24(-3.41%) |
Aug 27, 2024 | 65.89 | 66.63 | 65.55 | 65.70 | 1,186,591 | -0.72(-1.08%) |
Aug 26, 2024 | 66.66 | 67.16 | 66.20 | 66.42 | 1,133,869 | +0.35(+0.53%) |
Aug 23, 2024 | 65.78 | 66.65 | 65.54 | 66.07 | 1,267,711 | +0.83(+1.27%) |
Aug 22, 2024 | 66.15 | 66.15 | 65.07 | 65.24 | 1,382,370 | -1.25(-1.88%) |
Aug 21, 2024 | 66.28 | 66.95 | 66.19 | 66.49 | 1,311,913 | +0.47(+0.71%) |
Aug 20, 2024 | 67.80 | 67.80 | 65.83 | 66.02 | 1,226,441 | -1.25(-1.86%) |
Aug 19, 2024 | 67.00 | 67.63 | 66.90 | 67.27 | 1,904,691 | +0.57(+0.85%) |
Aug 16, 2024 | 66.76 | 67.29 | 66.15 | 66.70 | 877,290 | -0.63(-0.94%) |
Aug 15, 2024 | 65.54 | 67.53 | 65.54 | 67.33 | 1,114,697 | +3.10(+4.83%) |
Aug 14, 2024 | 64.05 | 64.32 | 63.17 | 64.23 | 763,803 | +0.30(+0.47%) |
Aug 13, 2024 | 63.54 | 64.37 | 62.76 | 63.93 | 687,327 | +0.11(+0.17%) |
Aug 12, 2024 | 62.80 | 63.97 | 62.55 | 63.82 | 756,735 | +1.47(+2.36%) |
Aug 09, 2024 | 61.85 | 62.75 | 61.72 | 62.35 | 549,451 | +0.70(+1.14%) |
Aug 08, 2024 | 60.82 | 61.99 | 60.51 | 61.65 | 1,088,108 | +1.78(+2.97%) |
Aug 07, 2024 | 63.04 | 63.63 | 59.57 | 59.87 | 1,888,086 | -2.38(-3.82%) |
Aug 06, 2024 | 60.57 | 62.82 | 60.57 | 62.25 | 1,366,211 | -0.29(-0.46%) |
Aug 02, 2024 | 62.54 | 0 | -2.79(-4.27%) |