Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.18 | 80.58 | 79.93 | 80.18 | 1,526,895 | +0.16(+0.20%) |
Oct 17, 2024 | 81.05 | 81.28 | 80.00 | 80.02 | 1,559,370 | -1.09(-1.34%) |
Oct 16, 2024 | 81.03 | 81.67 | 80.69 | 81.11 | 1,098,110 | -0.38(-0.47%) |
Oct 15, 2024 | 81.18 | 82.54 | 81.18 | 81.49 | 1,224,050 | +0.44(+0.54%) |
Oct 14, 2024 | 80.34 | 81.08 | 80.16 | 81.05 | 1,416,458 | +0.87(+1.09%) |
Oct 11, 2024 | 80.02 | 80.43 | 79.80 | 80.18 | 1,550,375 | +0.40(+0.50%) |
Oct 10, 2024 | 79.94 | 80.05 | 79.52 | 79.78 | 1,059,597 | +0.07(+0.09%) |
Oct 09, 2024 | 79.82 | 80.12 | 79.23 | 79.71 | 1,360,430 | +0.08(+0.10%) |
Oct 08, 2024 | 79.60 | 79.72 | 79.10 | 79.63 | 1,408,916 | +0.25(+0.31%) |
Oct 07, 2024 | 79.91 | 80.04 | 79.09 | 79.38 | 1,806,175 | -1.23(-1.53%) |
Oct 04, 2024 | 80.22 | 80.80 | 79.86 | 80.61 | 1,841,416 | -0.28(-0.35%) |
Oct 03, 2024 | 81.59 | 81.68 | 80.37 | 80.89 | 2,423,151 | -1.15(-1.40%) |
Oct 02, 2024 | 83.02 | 83.52 | 81.26 | 82.04 | 3,608,945 | -2.05(-2.44%) |
Oct 01, 2024 | 83.32 | 84.81 | 81.59 | 84.09 | 4,415,830 | +1.79(+2.17%) |
Sep 30, 2024 | 83.15 | 83.22 | 81.92 | 82.30 | 3,215,299 | -0.94(-1.13%) |
Sep 27, 2024 | 83.60 | 84.29 | 83.06 | 83.24 | 2,037,412 | -0.01(-0.01%) |
Sep 26, 2024 | 83.10 | 83.60 | 82.78 | 83.25 | 1,613,006 | -0.13(-0.16%) |
Sep 25, 2024 | 84.04 | 84.04 | 83.12 | 83.38 | 1,246,806 | -0.38(-0.45%) |
Sep 24, 2024 | 83.04 | 83.81 | 82.73 | 83.76 | 1,938,994 | +0.57(+0.69%) |
Sep 23, 2024 | 82.92 | 83.75 | 82.66 | 83.19 | 1,554,309 | +0.20(+0.24%) |
Sep 20, 2024 | 83.22 | 83.29 | 82.56 | 82.99 | 4,289,010 | -0.35(-0.42%) |
Sep 19, 2024 | 83.98 | 84.00 | 82.54 | 83.34 | 1,735,332 | -0.58(-0.69%) |
Sep 18, 2024 | 84.25 | 84.71 | 83.53 | 83.92 | 1,355,843 | -0.58(-0.69%) |
Sep 17, 2024 | 84.73 | 85.24 | 84.38 | 84.50 | 1,251,499 | -0.26(-0.31%) |
Sep 16, 2024 | 84.50 | 85.49 | 84.20 | 84.76 | 1,148,936 | +1.00(+1.19%) |
Sep 13, 2024 | 83.21 | 83.97 | 83.01 | 83.76 | 1,210,860 | +0.59(+0.71%) |
Sep 12, 2024 | 82.35 | 83.27 | 81.87 | 83.17 | 1,408,425 | +0.58(+0.70%) |
Sep 11, 2024 | 83.56 | 83.56 | 82.20 | 82.59 | 1,160,318 | -1.20(-1.43%) |
Sep 10, 2024 | 83.51 | 84.50 | 83.28 | 83.79 | 1,781,023 | +0.55(+0.66%) |
Sep 09, 2024 | 83.04 | 83.83 | 82.32 | 83.24 | 2,787,876 | +0.36(+0.43%) |
Sep 06, 2024 | 83.08 | 83.58 | 82.65 | 82.88 | 1,444,960 | -0.16(-0.19%) |
Sep 05, 2024 | 82.61 | 83.48 | 82.20 | 83.04 | 2,531,754 | +0.97(+1.18%) |
Sep 04, 2024 | 81.22 | 82.68 | 80.95 | 82.07 | 3,501,069 | +0.87(+1.07%) |
Sep 03, 2024 | 80.04 | 81.88 | 79.98 | 81.20 | 2,563,007 | +1.17(+1.46%) |
Aug 30, 2024 | 79.24 | 80.11 | 79.24 | 80.03 | 1,902,919 | +1.00(+1.27%) |
Aug 29, 2024 | 79.99 | 80.09 | 78.74 | 79.03 | 974,848 | -0.67(-0.84%) |
Aug 28, 2024 | 79.05 | 80.15 | 78.75 | 79.70 | 1,521,278 | +0.44(+0.56%) |
Aug 27, 2024 | 79.22 | 79.80 | 78.66 | 79.26 | 1,044,391 | +0.09(+0.11%) |
Aug 26, 2024 | 79.36 | 80.10 | 79.14 | 79.17 | 948,952 | -0.13(-0.16%) |
Aug 23, 2024 | 78.89 | 79.38 | 78.59 | 79.30 | 1,014,178 | +0.59(+0.75%) |
Aug 22, 2024 | 78.96 | 79.18 | 78.15 | 78.71 | 844,250 | -0.08(-0.10%) |
Aug 21, 2024 | 78.34 | 79.26 | 77.95 | 78.79 | 987,713 | +0.69(+0.88%) |
Aug 20, 2024 | 77.98 | 78.34 | 77.72 | 78.10 | 978,276 | -0.06(-0.08%) |
Aug 19, 2024 | 77.31 | 78.58 | 77.18 | 78.16 | 1,540,503 | +0.98(+1.27%) |
Aug 16, 2024 | 76.81 | 77.47 | 76.58 | 77.18 | 1,566,137 | +0.34(+0.44%) |
Aug 15, 2024 | 78.18 | 78.18 | 76.53 | 76.84 | 1,419,408 | -1.12(-1.44%) |
Aug 14, 2024 | 77.78 | 78.78 | 77.30 | 77.96 | 1,422,483 | +0.64(+0.83%) |
Aug 13, 2024 | 76.67 | 77.43 | 76.40 | 77.32 | 761,806 | +0.84(+1.10%) |
Aug 12, 2024 | 77.49 | 77.49 | 76.39 | 76.48 | 1,098,110 | -1.15(-1.48%) |
Aug 09, 2024 | 77.92 | 77.97 | 76.84 | 77.63 | 1,158,556 | -0.24(-0.31%) |
Aug 08, 2024 | 77.14 | 78.05 | 76.98 | 77.87 | 1,398,050 | +0.26(+0.34%) |
Aug 07, 2024 | 76.97 | 78.69 | 76.65 | 77.61 | 1,567,990 | +0.72(+0.94%) |
Aug 06, 2024 | 76.60 | 78.11 | 76.60 | 76.89 | 2,682,862 | +0.60(+0.79%) |
Aug 05, 2024 | 78.77 | 79.37 | 75.97 | 76.29 | 2,940,443 | -2.53(-3.21%) |
Aug 02, 2024 | 78.59 | 79.31 | 76.86 | 78.82 | 2,184,887 | +0.76(+0.97%) |