Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 72.74 | 72.89 | 72.60 | 72.60 | 352,557 | -0.09(-0.12%) |
Oct 17, 2024 | 73.09 | 73.09 | 72.59 | 72.69 | 578,149 | -0.90(-1.22%) |
Oct 16, 2024 | 73.62 | 73.76 | 73.48 | 73.59 | 507,836 | +0.29(+0.40%) |
Oct 15, 2024 | 73.06 | 73.36 | 72.92 | 73.30 | 565,983 | +0.71(+0.98%) |
Oct 14, 2024 | 72.15 | 72.60 | 72.09 | 72.59 | 467,124 | +0.00(+0.00%) |
Oct 11, 2024 | 72.49 | 72.80 | 72.40 | 72.59 | 477,248 | -0.14(-0.19%) |
Oct 10, 2024 | 72.71 | 72.79 | 72.36 | 72.73 | 559,705 | -0.20(-0.27%) |
Oct 09, 2024 | 73.02 | 73.15 | 72.80 | 72.93 | 618,886 | -0.30(-0.41%) |
Oct 08, 2024 | 72.99 | 73.27 | 72.81 | 73.23 | 403,862 | +0.14(+0.19%) |
Oct 07, 2024 | 73.28 | 73.45 | 73.06 | 73.09 | 997,642 | -0.57(-0.77%) |
Oct 04, 2024 | 73.66 | 73.81 | 73.57 | 73.66 | 583,857 | -0.71(-0.95%) |
Oct 03, 2024 | 74.76 | 74.83 | 74.35 | 74.37 | 618,382 | -0.56(-0.75%) |
Oct 02, 2024 | 74.69 | 74.99 | 74.50 | 74.93 | 1,946,319 | -0.49(-0.65%) |
Oct 01, 2024 | 75.53 | 75.78 | 75.27 | 75.42 | 959,118 | +0.51(+0.68%) |
Sep 30, 2024 | 75.17 | 75.24 | 74.77 | 74.91 | 590,384 | -0.27(-0.36%) |
Sep 27, 2024 | 75.08 | 75.27 | 74.95 | 75.18 | 322,538 | +0.38(+0.51%) |
Sep 26, 2024 | 74.86 | 74.94 | 74.40 | 74.80 | 451,924 | +0.09(+0.12%) |
Sep 25, 2024 | 74.97 | 74.98 | 74.67 | 74.71 | 502,337 | -0.55(-0.73%) |
Sep 24, 2024 | 74.84 | 75.40 | 74.73 | 75.26 | 394,996 | +0.03(+0.04%) |
Sep 23, 2024 | 75.05 | 75.45 | 74.81 | 75.23 | 466,165 | -0.15(-0.20%) |
Sep 20, 2024 | 75.37 | 75.48 | 75.08 | 75.38 | 885,090 | -0.06(-0.08%) |
Sep 19, 2024 | 75.31 | 75.53 | 75.17 | 75.44 | 584,718 | -0.14(-0.18%) |
Sep 18, 2024 | 75.94 | 76.32 | 75.52 | 75.58 | 757,594 | -0.64(-0.84%) |
Sep 17, 2024 | 76.54 | 76.61 | 76.14 | 76.22 | 652,903 | -0.16(-0.21%) |
Sep 16, 2024 | 75.94 | 76.43 | 75.80 | 76.38 | 639,019 | +0.60(+0.79%) |
Sep 13, 2024 | 75.78 | 75.95 | 75.59 | 75.78 | 794,145 | +0.26(+0.34%) |
Sep 12, 2024 | 75.62 | 75.69 | 75.30 | 75.52 | 658,655 | -0.26(-0.34%) |
Sep 11, 2024 | 75.62 | 76.00 | 75.47 | 75.78 | 523,620 | +0.07(+0.09%) |
Sep 10, 2024 | 75.38 | 75.82 | 75.25 | 75.71 | 580,673 | +0.37(+0.49%) |
Sep 09, 2024 | 75.06 | 75.45 | 74.86 | 75.34 | 606,169 | +0.28(+0.37%) |
Sep 06, 2024 | 75.06 | 75.81 | 74.87 | 75.06 | 953,630 | -0.05(-0.07%) |
Sep 05, 2024 | 74.89 | 75.15 | 74.55 | 75.11 | 588,033 | +0.49(+0.65%) |
Sep 04, 2024 | 74.01 | 74.69 | 73.90 | 74.62 | 776,692 | +0.68(+0.92%) |
Sep 03, 2024 | 73.91 | 74.24 | 73.74 | 73.95 | 1,261,278 | +0.73(+1.00%) |
Aug 30, 2024 | 73.85 | 74.02 | 73.16 | 73.21 | 880,858 | -0.50(-0.67%) |
Aug 29, 2024 | 73.70 | 73.80 | 73.48 | 73.71 | 385,754 | -0.18(-0.24%) |
Aug 28, 2024 | 74.05 | 74.15 | 73.85 | 73.89 | 408,199 | -0.21(-0.28%) |
Aug 27, 2024 | 73.93 | 74.15 | 73.71 | 74.10 | 471,369 | -0.14(-0.19%) |
Aug 26, 2024 | 74.57 | 74.57 | 74.19 | 74.24 | 442,861 | -0.13(-0.17%) |
Aug 23, 2024 | 74.19 | 74.52 | 74.06 | 74.36 | 473,485 | +0.50(+0.67%) |
Aug 22, 2024 | 74.23 | 74.23 | 73.62 | 73.87 | 455,100 | -0.62(-0.83%) |
Aug 21, 2024 | 74.33 | 74.73 | 74.11 | 74.48 | 777,457 | +0.17(+0.23%) |
Aug 20, 2024 | 74.10 | 74.40 | 74.00 | 74.32 | 554,060 | +0.44(+0.59%) |
Aug 19, 2024 | 73.65 | 74.05 | 73.58 | 73.88 | 499,093 | +0.28(+0.38%) |
Aug 16, 2024 | 73.57 | 73.61 | 73.29 | 73.60 | 401,252 | +0.27(+0.37%) |
Aug 15, 2024 | 72.98 | 73.34 | 72.83 | 73.33 | 581,064 | -0.40(-0.54%) |
Aug 14, 2024 | 73.56 | 73.90 | 73.46 | 73.73 | 604,052 | +0.44(+0.60%) |
Aug 13, 2024 | 73.18 | 73.34 | 73.02 | 73.29 | 534,470 | +0.55(+0.75%) |
Aug 12, 2024 | 72.46 | 72.86 | 72.29 | 72.75 | 469,223 | +0.21(+0.29%) |
Aug 09, 2024 | 72.62 | 72.70 | 72.41 | 72.54 | 447,045 | +0.65(+0.90%) |
Aug 08, 2024 | 71.77 | 71.95 | 71.57 | 71.89 | 512,967 | -0.17(-0.23%) |
Aug 07, 2024 | 72.32 | 72.61 | 71.87 | 72.06 | 924,519 | -0.55(-0.75%) |
Aug 06, 2024 | 73.46 | 73.59 | 72.60 | 72.61 | 1,046,417 | -1.12(-1.52%) |
Aug 05, 2024 | 74.22 | 74.36 | 73.24 | 73.73 | 1,809,557 | +0.06(+0.08%) |
Aug 02, 2024 | 73.05 | 73.68 | 72.91 | 73.67 | 1,172,439 | +1.55(+2.15%) |