Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 74.23 | 74.23 | 72.45 | 72.84 | 18,488,874 | -0.30(-0.41%) |
Oct 17, 2024 | 76.46 | 76.60 | 73.03 | 73.14 | 20,935,864 | -1.00(-1.35%) |
Oct 16, 2024 | 77.15 | 77.50 | 73.87 | 74.14 | 20,464,008 | -2.22(-2.91%) |
Oct 15, 2024 | 85.79 | 86.56 | 75.91 | 76.36 | 25,996,806 | -9.34(-10.90%) |
Oct 14, 2024 | 83.77 | 86.30 | 83.76 | 85.70 | 8,151,307 | +2.81(+3.39%) |
Oct 11, 2024 | 81.49 | 83.74 | 81.28 | 82.89 | 6,530,372 | +0.83(+1.01%) |
Oct 10, 2024 | 81.54 | 82.95 | 81.02 | 82.06 | 7,158,709 | -0.80(-0.97%) |
Oct 09, 2024 | 80.76 | 83.46 | 80.72 | 82.86 | 9,077,579 | +1.85(+2.28%) |
Oct 08, 2024 | 80.70 | 81.61 | 79.80 | 81.01 | 6,911,882 | +0.40(+0.50%) |
Oct 07, 2024 | 80.58 | 81.42 | 80.06 | 80.61 | 7,541,080 | -0.93(-1.14%) |
Oct 04, 2024 | 82.97 | 83.09 | 80.49 | 81.54 | 7,571,788 | +0.43(+0.53%) |
Oct 03, 2024 | 79.93 | 82.12 | 79.88 | 81.11 | 6,723,938 | -0.30(-0.37%) |
Oct 02, 2024 | 80.40 | 83.04 | 80.00 | 81.41 | 14,323,460 | +1.67(+2.10%) |
Oct 01, 2024 | 81.75 | 82.19 | 78.69 | 79.74 | 14,363,180 | -1.87(-2.29%) |
Sep 30, 2024 | 82.16 | 83.10 | 80.41 | 81.61 | 10,999,430 | -1.10(-1.33%) |
Sep 27, 2024 | 85.38 | 85.38 | 82.08 | 82.71 | 13,894,980 | -2.04(-2.40%) |
Sep 26, 2024 | 86.26 | 86.32 | 82.50 | 84.75 | 20,677,020 | +4.38(+5.44%) |
Sep 25, 2024 | 78.90 | 81.28 | 78.83 | 80.38 | 11,657,270 | +1.27(+1.60%) |
Sep 24, 2024 | 79.60 | 79.80 | 78.14 | 79.11 | 9,896,460 | +0.70(+0.89%) |
Sep 23, 2024 | 77.70 | 78.59 | 77.32 | 78.41 | 7,387,550 | +1.09(+1.41%) |
Sep 20, 2024 | 77.62 | 78.00 | 76.15 | 77.32 | 29,262,360 | -1.59(-2.01%) |
Sep 19, 2024 | 79.58 | 80.06 | 78.31 | 78.91 | 15,940,960 | +3.32(+4.39%) |
Sep 18, 2024 | 77.97 | 78.00 | 75.27 | 75.59 | 11,518,280 | -1.02(-1.33%) |
Sep 17, 2024 | 77.26 | 77.60 | 75.70 | 76.60 | 11,454,350 | +0.78(+1.03%) |
Sep 16, 2024 | 75.12 | 76.04 | 74.48 | 75.82 | 12,523,328 | -1.12(-1.46%) |
Sep 13, 2024 | 75.56 | 77.23 | 75.38 | 76.95 | 8,718,154 | +2.19(+2.93%) |
Sep 12, 2024 | 76.51 | 76.53 | 74.33 | 74.76 | 15,074,612 | -1.91(-2.49%) |
Sep 11, 2024 | 73.18 | 76.89 | 72.22 | 76.66 | 22,204,084 | +3.53(+4.82%) |
Sep 10, 2024 | 73.83 | 74.00 | 71.64 | 73.13 | 13,515,469 | -0.27(-0.37%) |
Sep 09, 2024 | 74.27 | 74.39 | 72.28 | 73.41 | 11,509,191 | +0.05(+0.07%) |
Sep 06, 2024 | 75.23 | 75.62 | 73.00 | 73.36 | 15,534,252 | -2.21(-2.92%) |
Sep 05, 2024 | 75.00 | 76.88 | 74.75 | 75.57 | 8,195,776 | -0.85(-1.11%) |
Sep 04, 2024 | 75.23 | 77.26 | 74.25 | 76.42 | 9,434,441 | -0.13(-0.17%) |
Sep 03, 2024 | 80.53 | 80.64 | 76.13 | 76.55 | 16,684,991 | -5.53(-6.73%) |
Aug 30, 2024 | 82.33 | 82.35 | 80.28 | 82.08 | 12,433,141 | +2.37(+2.97%) |
Aug 29, 2024 | 81.82 | 82.67 | 79.35 | 79.71 | 12,439,523 | -0.78(-0.97%) |
Aug 28, 2024 | 81.97 | 82.13 | 79.92 | 80.49 | 11,733,299 | -1.53(-1.87%) |
Aug 27, 2024 | 81.04 | 82.86 | 79.92 | 82.02 | 8,913,633 | +0.15(+0.19%) |
Aug 26, 2024 | 84.07 | 84.31 | 81.48 | 81.87 | 11,154,753 | -2.85(-3.36%) |
Aug 23, 2024 | 85.07 | 86.18 | 83.50 | 84.71 | 10,674,478 | +1.17(+1.40%) |
Aug 22, 2024 | 87.47 | 87.67 | 82.97 | 83.54 | 13,669,026 | -3.77(-4.32%) |
Aug 21, 2024 | 86.92 | 87.67 | 86.02 | 87.31 | 8,451,373 | +1.05(+1.21%) |
Aug 20, 2024 | 88.04 | 88.18 | 85.60 | 86.26 | 9,949,238 | -1.84(-2.09%) |
Aug 19, 2024 | 86.47 | 88.17 | 84.78 | 88.10 | 10,307,296 | +1.01(+1.16%) |
Aug 16, 2024 | 87.13 | 88.11 | 85.97 | 87.09 | 11,236,948 | -1.90(-2.13%) |
Aug 15, 2024 | 86.44 | 89.48 | 85.84 | 88.98 | 12,058,377 | +4.48(+5.30%) |
Aug 14, 2024 | 84.85 | 85.64 | 82.70 | 84.51 | 8,606,960 | +0.46(+0.54%) |
Aug 13, 2024 | 81.48 | 84.20 | 81.25 | 84.05 | 15,020,836 | +2.99(+3.68%) |
Aug 12, 2024 | 80.72 | 82.23 | 79.80 | 81.06 | 7,257,861 | +0.30(+0.37%) |
Aug 09, 2024 | 80.78 | 81.61 | 79.13 | 80.77 | 12,531,441 | +0.88(+1.10%) |
Aug 08, 2024 | 78.00 | 80.09 | 75.98 | 79.89 | 14,911,093 | +5.11(+6.83%) |
Aug 07, 2024 | 79.77 | 80.30 | 74.31 | 74.78 | 12,818,258 | -2.21(-2.87%) |
Aug 06, 2024 | 77.48 | 79.47 | 76.56 | 76.99 | 12,823,059 | -0.02(-0.03%) |
Aug 05, 2024 | 74.05 | 79.36 | 71.98 | 77.02 | 23,629,926 | +0.74(+0.97%) |
Aug 02, 2024 | 79.98 | 80.52 | 75.78 | 76.28 | 27,128,308 | -6.73(-8.11%) |