Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 70.91 | 70.93 | 70.81 | 70.91 | 2,405 | +0.22(+0.32%) |
Oct 17, 2024 | 70.63 | 70.79 | 70.63 | 70.69 | 3,142 | +0.31(+0.45%) |
Oct 16, 2024 | 70.38 | 70.45 | 70.27 | 70.38 | 1,438 | +0.34(+0.49%) |
Oct 15, 2024 | 70.65 | 70.65 | 70.03 | 70.03 | 609 | -0.82(-1.15%) |
Oct 14, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 211 | +0.74(+1.05%) |
Oct 11, 2024 | 69.89 | 70.13 | 69.89 | 70.11 | 964 | +0.55(+0.79%) |
Oct 10, 2024 | 69.61 | 69.61 | 69.56 | 69.56 | 288 | -0.44(-0.63%) |
Oct 09, 2024 | 69.77 | 70.01 | 69.77 | 70.01 | 5,429 | +0.74(+1.07%) |
Oct 08, 2024 | 69.14 | 69.26 | 69.10 | 69.26 | 944 | +0.59(+0.86%) |
Oct 07, 2024 | 69.01 | 69.04 | 68.67 | 68.67 | 1,047 | -0.52(-0.75%) |
Oct 04, 2024 | 69.26 | 69.26 | 68.99 | 69.19 | 614 | +0.31(+0.45%) |
Oct 03, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 175 | -0.17(-0.24%) |
Oct 02, 2024 | 69.02 | 69.14 | 69.01 | 69.05 | 1,188 | +0.23(+0.34%) |
Oct 01, 2024 | 68.87 | 69.02 | 68.77 | 68.81 | 1,331 | -0.47(-0.67%) |
Sep 30, 2024 | 69.09 | 69.28 | 68.99 | 69.28 | 772 | +0.06(+0.08%) |
Sep 27, 2024 | 69.46 | 69.54 | 69.22 | 69.22 | 958 | -0.24(-0.34%) |
Sep 26, 2024 | 69.41 | 69.55 | 69.41 | 69.46 | 1,024 | +0.92(+1.34%) |
Sep 25, 2024 | 68.81 | 68.88 | 68.54 | 68.54 | 1,447 | -0.19(-0.28%) |
Sep 24, 2024 | 68.60 | 68.74 | 68.60 | 68.74 | 666 | -0.16(-0.24%) |
Sep 23, 2024 | 68.78 | 68.90 | 68.78 | 68.90 | 769 | +0.42(+0.61%) |
Sep 20, 2024 | 68.36 | 68.48 | 68.36 | 68.48 | 208 | -0.41(-0.59%) |
Sep 19, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 187 | +1.14(+1.69%) |
Sep 18, 2024 | 67.99 | 67.99 | 67.75 | 67.75 | 455 | -0.29(-0.43%) |
Sep 17, 2024 | 68.16 | 68.16 | 67.99 | 68.04 | 766 | -0.16(-0.23%) |
Sep 16, 2024 | 67.97 | 68.20 | 67.97 | 68.20 | 1,622 | +0.14(+0.21%) |
Sep 13, 2024 | 68.03 | 68.18 | 68.03 | 68.06 | 1,873 | +0.63(+0.93%) |
Sep 12, 2024 | 66.77 | 67.43 | 66.77 | 67.43 | 1,266 | +0.42(+0.63%) |
Sep 11, 2024 | 65.63 | 67.01 | 65.26 | 67.01 | 1,511 | +0.40(+0.60%) |
Sep 10, 2024 | 66.53 | 66.62 | 66.51 | 66.61 | 2,520 | +0.42(+0.63%) |
Sep 09, 2024 | 65.92 | 66.24 | 65.92 | 66.19 | 1,519 | +0.91(+1.39%) |
Sep 06, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 189 | -0.75(-1.13%) |
Sep 05, 2024 | 66.13 | 66.21 | 66.03 | 66.03 | 1,178 | -0.67(-1.01%) |
Sep 04, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 567 | +0.12(+0.18%) |
Sep 03, 2024 | 67.13 | 67.13 | 66.58 | 66.58 | 3,027 | -1.55(-2.28%) |
Aug 30, 2024 | 67.47 | 68.13 | 67.46 | 68.13 | 995 | +0.73(+1.08%) |
Aug 29, 2024 | 67.25 | 67.83 | 67.25 | 67.40 | 995 | +0.23(+0.34%) |
Aug 28, 2024 | 67.58 | 67.58 | 67.02 | 67.18 | 2,212 | -0.31(-0.46%) |
Aug 27, 2024 | 67.01 | 67.49 | 67.01 | 67.49 | 4,195 | +0.21(+0.31%) |
Aug 26, 2024 | 67.50 | 67.72 | 67.28 | 67.28 | 975 | -0.30(-0.44%) |
Aug 23, 2024 | 67.52 | 67.66 | 67.49 | 67.58 | 856 | +0.73(+1.10%) |
Aug 22, 2024 | 67.06 | 67.06 | 66.85 | 66.85 | 273 | -0.43(-0.65%) |
Aug 21, 2024 | 66.88 | 67.28 | 66.88 | 67.28 | 1,113 | +0.70(+1.04%) |
Aug 20, 2024 | 66.56 | 66.67 | 66.56 | 66.58 | 950 | -0.08(-0.12%) |
Aug 19, 2024 | 66.51 | 66.67 | 66.31 | 66.67 | 3,037 | +0.34(+0.51%) |
Aug 16, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 128 | +0.00(+0.00%) |
Aug 15, 2024 | 66.00 | 66.33 | 66.00 | 66.33 | 401 | +1.04(+1.60%) |
Aug 14, 2024 | 65.04 | 65.29 | 64.90 | 65.29 | 1,516 | +0.21(+0.32%) |
Aug 13, 2024 | 64.76 | 65.09 | 64.48 | 65.08 | 16,479 | +0.94(+1.46%) |
Aug 12, 2024 | 64.22 | 64.53 | 64.10 | 64.14 | 18,186 | -0.36(-0.56%) |
Aug 09, 2024 | 64.33 | 64.68 | 64.32 | 64.51 | 4,862 | +0.10(+0.16%) |
Aug 08, 2024 | 64.47 | 64.47 | 64.38 | 64.41 | 1,310 | +1.47(+2.34%) |
Aug 07, 2024 | 64.25 | 64.25 | 62.93 | 62.93 | 1,802 | -0.60(-0.94%) |
Aug 06, 2024 | 63.74 | 64.05 | 63.53 | 63.53 | 577 | +0.59(+0.94%) |
Aug 05, 2024 | 62.53 | 63.30 | 62.53 | 62.94 | 3,917 | -1.41(-2.18%) |
Aug 02, 2024 | 64.33 | 64.35 | 64.00 | 64.35 | 3,055 | -0.84(-1.29%) |