Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 78.00 | 78.20 | 77.92 | 78.18 | 6,783 | +0.55(+0.71%) |
Oct 17, 2024 | 78.11 | 78.11 | 77.61 | 77.63 | 59,703 | -0.66(-0.84%) |
Oct 16, 2024 | 78.14 | 78.29 | 78.03 | 78.29 | 13,783 | +0.19(+0.24%) |
Oct 15, 2024 | 78.44 | 78.59 | 78.03 | 78.10 | 14,578 | -0.31(-0.40%) |
Oct 14, 2024 | 78.42 | 78.57 | 78.31 | 78.41 | 19,659 | -0.18(-0.23%) |
Oct 11, 2024 | 78.52 | 78.65 | 78.52 | 78.59 | 2,401 | +0.02(+0.03%) |
Oct 10, 2024 | 78.27 | 78.57 | 78.08 | 78.57 | 3,011 | -0.30(-0.38%) |
Oct 09, 2024 | 78.67 | 79.02 | 78.67 | 78.87 | 2,167 | -0.46(-0.58%) |
Oct 08, 2024 | 79.38 | 79.49 | 79.29 | 79.33 | 30,209 | -0.09(-0.11%) |
Oct 07, 2024 | 79.47 | 79.61 | 79.21 | 79.42 | 9,227 | -0.71(-0.89%) |
Oct 04, 2024 | 79.90 | 80.13 | 79.80 | 80.13 | 7,085 | +0.73(+0.92%) |
Oct 03, 2024 | 79.16 | 79.42 | 79.08 | 79.40 | 5,225 | -0.37(-0.46%) |
Oct 02, 2024 | 79.91 | 79.94 | 79.77 | 79.77 | 9,493 | -1.16(-1.43%) |
Oct 01, 2024 | 81.00 | 81.03 | 80.52 | 80.93 | 38,060 | +0.27(+0.33%) |
Sep 30, 2024 | 81.03 | 81.03 | 80.57 | 80.66 | 54,879 | +0.52(+0.65%) |
Sep 27, 2024 | 80.05 | 80.68 | 79.98 | 80.14 | 21,880 | -1.28(-1.57%) |
Sep 26, 2024 | 81.42 | 81.80 | 81.34 | 81.42 | 56,343 | +1.88(+2.36%) |
Sep 25, 2024 | 79.86 | 79.86 | 79.47 | 79.54 | 16,930 | -0.27(-0.34%) |
Sep 24, 2024 | 79.69 | 79.89 | 79.59 | 79.81 | 25,428 | -0.65(-0.81%) |
Sep 23, 2024 | 80.27 | 80.66 | 80.27 | 80.46 | 38,153 | +0.42(+0.53%) |
Sep 20, 2024 | 80.08 | 80.08 | 80.03 | 80.03 | 1,637 | -0.23(-0.29%) |
Sep 19, 2024 | 80.09 | 80.35 | 79.76 | 80.26 | 7,906 | +0.92(+1.16%) |
Sep 18, 2024 | 79.60 | 80.18 | 79.17 | 79.34 | 11,446 | +0.10(+0.13%) |
Sep 17, 2024 | 79.84 | 79.84 | 79.17 | 79.25 | 11,444 | -0.36(-0.45%) |
Sep 16, 2024 | 79.45 | 79.64 | 79.40 | 79.61 | 21,129 | +0.66(+0.84%) |
Sep 13, 2024 | 78.98 | 79.28 | 78.88 | 78.95 | 7,730 | -0.03(-0.03%) |
Sep 12, 2024 | 78.26 | 78.98 | 78.26 | 78.97 | 9,727 | +0.75(+0.95%) |
Sep 11, 2024 | 78.13 | 78.41 | 77.35 | 78.23 | 17,732 | -0.42(-0.53%) |
Sep 10, 2024 | 78.63 | 78.65 | 78.10 | 78.65 | 14,066 | +0.22(+0.28%) |
Sep 09, 2024 | 78.30 | 78.64 | 78.20 | 78.43 | 50,019 | +1.26(+1.63%) |
Sep 06, 2024 | 78.39 | 79.07 | 77.14 | 77.17 | 22,835 | -1.88(-2.38%) |
Sep 05, 2024 | 78.94 | 79.04 | 78.65 | 79.04 | 5,893 | +0.61(+0.77%) |
Sep 04, 2024 | 78.44 | 78.58 | 78.27 | 78.44 | 50,604 | -0.29(-0.37%) |
Sep 03, 2024 | 79.12 | 79.37 | 78.56 | 78.73 | 9,784 | -0.64(-0.80%) |
Aug 30, 2024 | 79.45 | 79.45 | 79.17 | 79.36 | 8,499 | +0.47(+0.59%) |
Aug 29, 2024 | 79.23 | 79.41 | 78.90 | 78.90 | 10,653 | -0.11(-0.14%) |
Aug 28, 2024 | 79.46 | 79.64 | 78.90 | 79.01 | 39,400 | -0.82(-1.03%) |
Aug 27, 2024 | 79.69 | 79.94 | 79.61 | 79.83 | 11,705 | +1.01(+1.28%) |
Aug 26, 2024 | 79.22 | 79.32 | 78.77 | 78.82 | 11,784 | -0.66(-0.83%) |
Aug 23, 2024 | 78.54 | 79.48 | 78.53 | 79.48 | 17,246 | +1.61(+2.07%) |
Aug 22, 2024 | 78.69 | 78.69 | 77.87 | 77.87 | 16,069 | -0.58(-0.74%) |
Aug 21, 2024 | 78.20 | 78.53 | 78.13 | 78.45 | 29,901 | +0.74(+0.95%) |
Aug 20, 2024 | 77.74 | 77.93 | 77.71 | 77.71 | 12,939 | +0.35(+0.45%) |
Aug 19, 2024 | 77.02 | 77.46 | 77.02 | 77.36 | 11,065 | +0.88(+1.15%) |
Aug 16, 2024 | 76.29 | 76.65 | 76.24 | 76.48 | 40,614 | +0.49(+0.65%) |
Aug 15, 2024 | 75.80 | 76.14 | 75.70 | 75.99 | 20,890 | +0.83(+1.10%) |
Aug 14, 2024 | 74.97 | 75.19 | 74.87 | 75.16 | 11,037 | +0.04(+0.05%) |
Aug 13, 2024 | 74.46 | 75.22 | 74.45 | 75.12 | 42,715 | +1.62(+2.20%) |
Aug 12, 2024 | 73.11 | 73.68 | 73.11 | 73.50 | 5,674 | +0.27(+0.37%) |
Aug 09, 2024 | 72.90 | 73.23 | 72.74 | 73.23 | 9,161 | +0.55(+0.76%) |
Aug 08, 2024 | 72.54 | 72.92 | 72.31 | 72.68 | 11,509 | +1.07(+1.49%) |
Aug 07, 2024 | 72.63 | 72.80 | 71.50 | 71.61 | 48,613 | +0.02(+0.03%) |
Aug 06, 2024 | 71.19 | 71.76 | 70.81 | 71.58 | 18,851 | +0.62(+0.88%) |
Aug 05, 2024 | 69.12 | 71.11 | 68.86 | 70.96 | 70,157 | -2.95(-3.99%) |
Aug 02, 2024 | 74.02 | 74.36 | 73.25 | 73.91 | 93,219 | -2.65(-3.46%) |