Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 77.85 | 78.38 | 77.28 | 77.75 | 0 | +0.08(+0.10%) |
Oct 17, 2024 | 77.67 | 0 | +0.00(+0.00%) | |||
Oct 16, 2024 | 77.67 | 0 | -0.03(-0.03%) | |||
Oct 15, 2024 | 77.70 | 0 | +2.48(+3.29%) | |||
Oct 14, 2024 | 75.22 | 0 | -0.58(-0.76%) | |||
Oct 13, 2024 | 75.80 | 0 | -1.75(-2.26%) | |||
Oct 12, 2024 | 76.75 | 77.90 | 76.70 | 77.55 | 0 | -0.10(-0.13%) |
Oct 11, 2024 | 77.65 | 0 | +0.70(+0.91%) | |||
Oct 10, 2024 | 76.95 | 0 | +0.00(+0.00%) | |||
Oct 09, 2024 | 76.95 | 0 | +1.38(+1.82%) | |||
Oct 08, 2024 | 75.58 | 0 | -1.60(-2.07%) | |||
Oct 07, 2024 | 77.17 | 0 | +0.35(+0.46%) | |||
Oct 06, 2024 | 76.83 | 0 | +0.53(+0.69%) | |||
Oct 05, 2024 | 76.17 | 77.03 | 75.78 | 76.30 | 0 | +0.15(+0.20%) |
Oct 04, 2024 | 76.15 | 0 | -0.25(-0.33%) | |||
Oct 03, 2024 | 76.40 | 0 | +0.00(+0.00%) | |||
Oct 02, 2024 | 76.40 | 0 | -0.35(-0.46%) | |||
Oct 01, 2024 | 76.75 | 0 | +2.15(+2.88%) | |||
Sep 30, 2024 | 74.60 | 0 | +1.32(+1.81%) | |||
Sep 29, 2024 | 73.28 | 0 | -0.12(-0.17%) | |||
Sep 28, 2024 | 73.42 | 75.08 | 72.60 | 73.40 | 0 | +0.03(+0.03%) |
Sep 27, 2024 | 73.38 | 0 | -0.55(-0.74%) | |||
Sep 26, 2024 | 73.92 | 0 | +0.00(+0.00%) | |||
Sep 25, 2024 | 73.92 | 0 | -0.98(-1.30%) | |||
Sep 24, 2024 | 74.90 | 0 | -0.07(-0.10%) | |||
Sep 23, 2024 | 74.97 | 0 | +0.10(+0.13%) | |||
Sep 22, 2024 | 74.88 | 0 | +0.62(+0.84%) | |||
Sep 21, 2024 | 74.30 | 74.65 | 74.03 | 74.25 | 0 | +0.03(+0.03%) |
Sep 20, 2024 | 74.22 | 0 | -0.08(-0.10%) | |||
Sep 19, 2024 | 74.30 | 0 | +0.00(+0.00%) | |||
Sep 18, 2024 | 74.30 | 0 | +0.42(+0.58%) | |||
Sep 17, 2024 | 73.88 | 0 | +0.17(+0.24%) | |||
Sep 16, 2024 | 73.70 | 0 | +1.53(+2.11%) | |||
Sep 15, 2024 | 72.17 | 0 | +0.90(+1.26%) | |||
Sep 14, 2024 | 71.80 | 72.33 | 71.12 | 71.28 | 0 | -0.02(-0.04%) |
Sep 13, 2024 | 71.30 | 0 | -0.25(-0.35%) | |||
Sep 11, 2024 | 71.55 | 0 | -0.75(-1.04%) | |||
Sep 10, 2024 | 72.30 | 0 | +1.15(+1.62%) | |||
Sep 09, 2024 | 71.15 | 0 | -7.65(-9.71%) | |||
Sep 08, 2024 | 78.80 | 0 | -0.85(-1.07%) | |||
Sep 07, 2024 | 80.60 | 81.30 | 79.42 | 79.65 | 0 | +0.15(+0.19%) |
Sep 06, 2024 | 79.50 | 0 | -1.20(-1.49%) | |||
Sep 05, 2024 | 80.70 | 0 | +0.00(+0.00%) | |||
Sep 04, 2024 | 80.70 | 0 | -0.88(-1.07%) | |||
Sep 03, 2024 | 81.58 | 0 | -0.95(-1.15%) | |||
Sep 02, 2024 | 82.53 | 0 | +0.28(+0.33%) | |||
Aug 31, 2024 | 82.12 | 83.00 | 81.92 | 82.25 | 0 | +0.03(+0.03%) |
Aug 30, 2024 | 82.22 | 0 | +0.05(+0.06%) | |||
Aug 29, 2024 | 82.17 | 0 | +0.00(+0.00%) | |||
Aug 28, 2024 | 82.17 | 0 | +0.50(+0.61%) | |||
Aug 27, 2024 | 81.67 | 0 | -0.40(-0.49%) | |||
Aug 26, 2024 | 82.08 | 0 | +1.67(+2.08%) | |||
Aug 25, 2024 | 80.40 | 0 | -0.17(-0.22%) | |||
Aug 24, 2024 | 79.55 | 80.92 | 79.45 | 80.58 | 0 | +0.03(+0.03%) |
Aug 23, 2024 | 80.55 | 0 | +0.92(+1.16%) | |||
Aug 22, 2024 | 79.62 | 0 | +0.00(+0.00%) | |||
Aug 21, 2024 | 79.62 | 0 | +3.47(+4.56%) | |||
Aug 20, 2024 | 76.15 | 0 | -0.25(-0.33%) | |||
Aug 19, 2024 | 76.40 | 0 | -0.40(-0.52%) | |||
Aug 18, 2024 | 76.80 | 0 | +1.75(+2.33%) | |||
Aug 17, 2024 | 76.47 | 76.72 | 74.67 | 75.05 | 0 | -0.03(-0.03%) |
Aug 16, 2024 | 75.08 | 0 | -1.42(-1.86%) | |||
Aug 15, 2024 | 76.50 | 0 | +0.00(+0.00%) | |||
Aug 14, 2024 | 76.50 | 0 | +0.58(+0.76%) | |||
Aug 13, 2024 | 75.92 | 0 | +3.08(+4.22%) | |||
Aug 12, 2024 | 72.85 | 0 | -1.48(-1.98%) | |||
Aug 11, 2024 | 74.33 | 0 | +0.35(+0.47%) | |||
Aug 10, 2024 | 72.83 | 74.38 | 72.83 | 73.97 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 73.97 | 0 | +0.35(+0.48%) | |||
Aug 08, 2024 | 73.62 | 0 | +0.00(+0.00%) | |||
Aug 07, 2024 | 73.62 | 0 | -0.95(-1.27%) | |||
Aug 06, 2024 | 74.58 | 0 | -1.83(-2.39%) | |||
Aug 05, 2024 | 76.40 | 0 | +0.68(+0.89%) | |||
Aug 04, 2024 | 75.72 | 0 | -0.83(-1.08%) | |||
Aug 03, 2024 | 76.42 | 77.22 | 76.08 | 76.55 | 0 | -0.03(-0.03%) |
Aug 02, 2024 | 76.58 | 0 | -0.45(-0.58%) |