Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 72.77 | 73.22 | 72.61 | 72.88 | 48,136 | +0.38(+0.52%) |
Oct 11, 2024 | 71.12 | 72.91 | 71.08 | 72.50 | 65,954 | +1.36(+1.91%) |
Oct 10, 2024 | 70.59 | 71.62 | 70.55 | 71.14 | 51,554 | +0.51(+0.72%) |
Oct 09, 2024 | 69.01 | 70.70 | 68.93 | 70.63 | 66,250 | +1.45(+2.10%) |
Oct 08, 2024 | 68.77 | 69.30 | 68.53 | 69.18 | 54,972 | +0.53(+0.77%) |
Oct 07, 2024 | 71.07 | 71.07 | 68.54 | 68.65 | 54,522 | -2.38(-3.35%) |
Oct 04, 2024 | 70.63 | 71.10 | 69.64 | 71.03 | 75,309 | +0.63(+0.89%) |
Oct 03, 2024 | 70.74 | 71.31 | 70.38 | 70.40 | 121,603 | -0.46(-0.65%) |
Oct 02, 2024 | 70.16 | 71.35 | 70.01 | 70.86 | 143,656 | +0.49(+0.70%) |
Oct 01, 2024 | 71.67 | 72.06 | 70.23 | 70.37 | 138,262 | -1.16(-1.62%) |
Sep 30, 2024 | 72.19 | 72.53 | 71.14 | 71.53 | 129,163 | -0.76(-1.05%) |
Sep 27, 2024 | 72.23 | 72.98 | 71.97 | 72.29 | 124,837 | +0.38(+0.53%) |
Sep 26, 2024 | 71.27 | 72.13 | 71.27 | 71.91 | 127,697 | +0.96(+1.35%) |
Sep 25, 2024 | 71.48 | 71.64 | 70.79 | 70.95 | 171,171 | -0.62(-0.87%) |
Sep 24, 2024 | 70.74 | 71.66 | 70.56 | 71.57 | 225,210 | +0.58(+0.82%) |
Sep 23, 2024 | 71.82 | 72.72 | 70.96 | 70.99 | 148,122 | -0.58(-0.81%) |
Sep 20, 2024 | 72.29 | 73.28 | 71.25 | 71.57 | 211,856 | -1.23(-1.69%) |
Sep 19, 2024 | 72.66 | 74.17 | 72.60 | 72.80 | 244,421 | +1.16(+1.62%) |
Sep 18, 2024 | 72.36 | 72.58 | 71.45 | 71.64 | 166,168 | -0.35(-0.49%) |
Sep 17, 2024 | 72.17 | 72.89 | 71.85 | 71.99 | 104,039 | -0.05(-0.07%) |
Sep 16, 2024 | 70.22 | 72.61 | 70.22 | 72.04 | 329,223 | +2.01(+2.87%) |
Sep 13, 2024 | 70.00 | 71.13 | 69.84 | 70.03 | 227,664 | +0.27(+0.39%) |
Sep 12, 2024 | 69.39 | 70.02 | 69.28 | 69.76 | 153,022 | +0.40(+0.58%) |
Sep 11, 2024 | 69.44 | 69.58 | 68.63 | 69.36 | 182,766 | -0.31(-0.44%) |
Sep 10, 2024 | 69.67 | 69.86 | 68.85 | 69.67 | 178,004 | +0.49(+0.71%) |
Sep 09, 2024 | 70.18 | 70.18 | 69.18 | 69.18 | 205,423 | -0.44(-0.63%) |
Sep 06, 2024 | 69.86 | 70.17 | 68.57 | 69.62 | 59,690 | -0.24(-0.34%) |
Sep 05, 2024 | 71.25 | 71.25 | 69.28 | 69.86 | 153,766 | -0.51(-0.72%) |
Sep 04, 2024 | 69.61 | 70.68 | 69.33 | 70.37 | 105,374 | +0.63(+0.90%) |
Sep 03, 2024 | 70.14 | 70.34 | 69.49 | 69.74 | 43,074 | -0.88(-1.25%) |
Aug 30, 2024 | 70.18 | 70.67 | 69.86 | 70.62 | 42,318 | +0.39(+0.56%) |
Aug 29, 2024 | 69.92 | 70.88 | 69.84 | 70.23 | 56,994 | +0.45(+0.64%) |
Aug 28, 2024 | 69.98 | 70.10 | 69.30 | 69.78 | 71,508 | -0.20(-0.29%) |
Aug 27, 2024 | 69.65 | 70.30 | 69.08 | 69.98 | 29,224 | +0.19(+0.27%) |
Aug 26, 2024 | 70.13 | 70.50 | 69.73 | 69.79 | 37,922 | -0.65(-0.92%) |
Aug 23, 2024 | 70.48 | 70.78 | 70.02 | 70.44 | 50,103 | +0.29(+0.41%) |
Aug 22, 2024 | 71.45 | 71.45 | 70.06 | 70.15 | 46,784 | -0.82(-1.16%) |
Aug 21, 2024 | 71.82 | 71.82 | 70.50 | 70.97 | 67,865 | -1.29(-1.79%) |
Aug 20, 2024 | 71.73 | 72.40 | 71.33 | 72.26 | 96,428 | +0.57(+0.80%) |
Aug 19, 2024 | 70.07 | 71.85 | 69.94 | 71.69 | 71,082 | +1.47(+2.09%) |
Aug 16, 2024 | 70.23 | 70.24 | 69.59 | 70.22 | 70,507 | +0.37(+0.53%) |
Aug 15, 2024 | 70.43 | 70.87 | 69.32 | 69.85 | 47,967 | -0.23(-0.33%) |
Aug 14, 2024 | 69.66 | 70.15 | 69.09 | 70.08 | 82,994 | +0.41(+0.59%) |
Aug 13, 2024 | 68.41 | 69.67 | 68.11 | 69.67 | 107,637 | +1.37(+2.01%) |
Aug 12, 2024 | 67.37 | 68.30 | 66.57 | 68.30 | 78,418 | +0.93(+1.38%) |
Aug 09, 2024 | 67.65 | 67.66 | 66.26 | 67.37 | 128,716 | -0.03(-0.04%) |
Aug 08, 2024 | 69.85 | 69.85 | 66.54 | 67.40 | 150,581 | -3.26(-4.61%) |
Aug 07, 2024 | 70.65 | 72.26 | 70.45 | 70.66 | 175,613 | +0.86(+1.23%) |
Aug 06, 2024 | 69.54 | 70.56 | 69.20 | 69.80 | 44,069 | +0.65(+0.94%) |
Aug 05, 2024 | 68.71 | 69.46 | 67.13 | 69.15 | 52,731 | -1.40(-1.98%) |
Aug 02, 2024 | 71.06 | 71.06 | 69.19 | 70.55 | 56,637 | -0.99(-1.38%) |