Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.75 | 81.00 | 79.91 | 80.04 | 164,031 | -0.58(-0.72%) |
Oct 17, 2024 | 80.00 | 80.86 | 78.89 | 80.62 | 301,693 | +2.31(+2.95%) |
Oct 16, 2024 | 78.01 | 79.30 | 77.67 | 78.31 | 117,731 | +1.14(+1.48%) |
Oct 15, 2024 | 77.32 | 78.54 | 77.13 | 77.17 | 127,224 | -0.74(-0.95%) |
Oct 14, 2024 | 76.76 | 77.94 | 76.66 | 77.91 | 67,465 | +0.93(+1.21%) |
Oct 11, 2024 | 75.46 | 77.19 | 75.46 | 76.98 | 110,000 | +1.80(+2.39%) |
Oct 10, 2024 | 75.04 | 75.47 | 74.79 | 75.18 | 84,611 | -0.69(-0.91%) |
Oct 09, 2024 | 75.10 | 76.58 | 75.10 | 75.87 | 97,718 | +0.48(+0.64%) |
Oct 08, 2024 | 75.44 | 75.55 | 74.59 | 75.39 | 99,955 | -0.16(-0.21%) |
Oct 07, 2024 | 75.52 | 76.00 | 74.89 | 75.55 | 133,107 | -0.48(-0.63%) |
Oct 04, 2024 | 75.88 | 76.53 | 75.33 | 76.03 | 165,764 | +1.11(+1.48%) |
Oct 03, 2024 | 75.37 | 75.61 | 74.49 | 74.92 | 109,782 | -1.33(-1.74%) |
Oct 02, 2024 | 75.96 | 76.49 | 75.94 | 76.25 | 101,818 | +0.12(+0.16%) |
Oct 01, 2024 | 77.06 | 77.06 | 75.33 | 76.13 | 116,498 | -1.10(-1.42%) |
Sep 30, 2024 | 75.31 | 77.24 | 74.83 | 77.23 | 153,583 | +1.54(+2.03%) |
Sep 27, 2024 | 76.18 | 76.90 | 75.33 | 75.69 | 144,406 | -0.18(-0.24%) |
Sep 26, 2024 | 75.17 | 76.35 | 74.98 | 75.87 | 187,376 | +1.82(+2.46%) |
Sep 25, 2024 | 75.02 | 75.02 | 73.52 | 74.05 | 122,715 | -0.87(-1.16%) |
Sep 24, 2024 | 74.26 | 75.44 | 74.26 | 74.92 | 117,849 | +0.88(+1.19%) |
Sep 23, 2024 | 73.18 | 74.24 | 72.73 | 74.04 | 161,024 | +0.99(+1.36%) |
Sep 20, 2024 | 73.07 | 73.20 | 72.19 | 73.05 | 562,895 | -0.63(-0.86%) |
Sep 19, 2024 | 73.76 | 73.87 | 72.41 | 73.68 | 109,173 | +1.60(+2.22%) |
Sep 18, 2024 | 71.93 | 73.61 | 71.21 | 72.08 | 136,268 | +0.47(+0.66%) |
Sep 17, 2024 | 72.99 | 72.99 | 71.36 | 71.61 | 184,881 | -0.92(-1.27%) |
Sep 16, 2024 | 73.21 | 73.21 | 72.02 | 72.53 | 88,913 | -0.28(-0.38%) |
Sep 13, 2024 | 72.39 | 73.37 | 72.30 | 72.81 | 82,701 | +1.31(+1.83%) |
Sep 12, 2024 | 71.65 | 72.02 | 70.90 | 71.50 | 100,530 | +0.35(+0.49%) |
Sep 11, 2024 | 71.60 | 71.60 | 69.94 | 71.15 | 118,955 | -0.87(-1.21%) |
Sep 10, 2024 | 71.86 | 72.54 | 71.54 | 72.02 | 74,894 | +0.22(+0.31%) |
Sep 09, 2024 | 71.55 | 72.12 | 70.90 | 71.80 | 135,621 | -0.08(-0.11%) |
Sep 06, 2024 | 73.28 | 73.42 | 71.80 | 71.88 | 77,988 | -1.35(-1.84%) |
Sep 05, 2024 | 74.25 | 74.66 | 72.67 | 73.23 | 87,692 | -0.64(-0.87%) |
Sep 04, 2024 | 73.84 | 74.40 | 73.45 | 73.87 | 79,017 | -0.33(-0.44%) |
Sep 03, 2024 | 75.98 | 76.35 | 74.11 | 74.20 | 99,583 | -2.90(-3.76%) |
Aug 30, 2024 | 75.80 | 77.21 | 75.80 | 77.10 | 178,022 | +1.77(+2.35%) |
Aug 29, 2024 | 75.84 | 76.29 | 74.91 | 75.33 | 106,405 | +0.21(+0.28%) |
Aug 28, 2024 | 75.30 | 76.04 | 75.05 | 75.12 | 110,084 | -0.64(-0.84%) |
Aug 27, 2024 | 76.44 | 76.45 | 75.47 | 75.76 | 78,891 | -0.65(-0.85%) |
Aug 26, 2024 | 77.76 | 78.12 | 76.31 | 76.41 | 125,411 | -0.42(-0.55%) |
Aug 23, 2024 | 75.41 | 76.97 | 74.47 | 76.83 | 196,923 | +2.21(+2.96%) |
Aug 22, 2024 | 75.04 | 75.45 | 74.29 | 74.62 | 327,044 | -0.42(-0.56%) |
Aug 21, 2024 | 74.36 | 75.13 | 74.22 | 75.04 | 79,305 | +1.13(+1.53%) |
Aug 20, 2024 | 74.36 | 74.45 | 73.51 | 73.91 | 84,052 | -0.61(-0.82%) |
Aug 19, 2024 | 74.08 | 74.73 | 73.79 | 74.52 | 111,101 | +0.40(+0.54%) |
Aug 16, 2024 | 74.09 | 74.28 | 72.96 | 74.12 | 88,321 | +0.02(+0.03%) |
Aug 15, 2024 | 74.07 | 74.72 | 73.24 | 74.10 | 178,472 | +1.81(+2.50%) |
Aug 14, 2024 | 72.46 | 72.46 | 71.13 | 72.29 | 162,380 | +0.33(+0.46%) |
Aug 13, 2024 | 72.11 | 72.31 | 71.21 | 71.96 | 106,734 | +0.69(+0.97%) |
Aug 12, 2024 | 69.96 | 71.91 | 69.87 | 71.27 | 296,670 | +0.94(+1.33%) |
Aug 09, 2024 | 71.04 | 71.04 | 69.96 | 70.34 | 223,259 | -0.25(-0.35%) |
Aug 08, 2024 | 70.48 | 70.95 | 70.15 | 70.58 | 126,641 | +1.04(+1.49%) |
Aug 07, 2024 | 72.08 | 72.16 | 69.47 | 69.55 | 134,194 | -1.72(-2.41%) |
Aug 06, 2024 | 70.42 | 72.52 | 70.26 | 71.26 | 137,047 | +0.62(+0.88%) |
Aug 05, 2024 | 70.79 | 71.10 | 69.34 | 70.64 | 266,715 | -2.81(-3.82%) |
Aug 02, 2024 | 73.79 | 74.19 | 72.74 | 73.45 | 178,332 | -2.77(-3.63%) |