Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 81.85 | 81.97 | 81.67 | 81.75 | 3,340 | -0.10(-0.12%) |
Oct 17, 2024 | 82.18 | 82.18 | 81.76 | 81.85 | 19,061 | -0.22(-0.27%) |
Oct 16, 2024 | 81.98 | 82.17 | 81.64 | 82.07 | 5,208 | +0.53(+0.65%) |
Oct 15, 2024 | 81.42 | 82.09 | 81.42 | 81.54 | 8,642 | +0.11(+0.13%) |
Oct 14, 2024 | 81.17 | 81.50 | 80.89 | 81.43 | 6,056 | +0.57(+0.71%) |
Oct 11, 2024 | 79.58 | 80.88 | 79.58 | 80.86 | 31,479 | +1.45(+1.83%) |
Oct 10, 2024 | 79.48 | 79.48 | 79.10 | 79.41 | 6,012 | -0.60(-0.75%) |
Oct 09, 2024 | 79.59 | 80.18 | 79.59 | 80.00 | 5,257 | +0.48(+0.61%) |
Oct 08, 2024 | 79.22 | 79.70 | 79.22 | 79.52 | 4,099 | +0.51(+0.64%) |
Oct 07, 2024 | 79.58 | 79.58 | 78.87 | 79.01 | 4,230 | -0.81(-1.01%) |
Oct 04, 2024 | 79.87 | 79.87 | 79.17 | 79.82 | 4,240 | +1.02(+1.29%) |
Oct 03, 2024 | 78.78 | 79.00 | 78.47 | 78.80 | 11,569 | -0.22(-0.28%) |
Oct 02, 2024 | 78.73 | 79.24 | 78.73 | 79.02 | 22,805 | -0.02(-0.03%) |
Oct 01, 2024 | 79.60 | 79.60 | 78.66 | 79.04 | 141,701 | -0.60(-0.75%) |
Sep 30, 2024 | 79.40 | 79.65 | 78.98 | 79.64 | 18,598 | +0.21(+0.26%) |
Sep 27, 2024 | 79.73 | 79.89 | 79.20 | 79.43 | 4,781 | +0.36(+0.46%) |
Sep 26, 2024 | 79.76 | 79.76 | 79.06 | 79.07 | 6,552 | +0.25(+0.32%) |
Sep 25, 2024 | 79.37 | 79.39 | 78.67 | 78.81 | 4,466 | -0.59(-0.74%) |
Sep 24, 2024 | 79.32 | 79.40 | 78.84 | 79.40 | 9,585 | +0.04(+0.05%) |
Sep 23, 2024 | 79.08 | 79.53 | 79.08 | 79.36 | 10,472 | +0.32(+0.40%) |
Sep 20, 2024 | 78.80 | 79.06 | 78.68 | 79.04 | 4,454 | -0.10(-0.13%) |
Sep 19, 2024 | 78.98 | 79.14 | 78.45 | 79.14 | 9,332 | +1.43(+1.85%) |
Sep 18, 2024 | 77.78 | 78.73 | 77.51 | 77.71 | 11,702 | -0.03(-0.04%) |
Sep 17, 2024 | 77.88 | 78.14 | 77.37 | 77.74 | 11,642 | +0.40(+0.52%) |
Sep 16, 2024 | 76.84 | 77.38 | 76.84 | 77.34 | 10,779 | +0.49(+0.64%) |
Sep 13, 2024 | 76.11 | 77.08 | 76.11 | 76.85 | 7,714 | +1.16(+1.53%) |
Sep 12, 2024 | 74.89 | 75.70 | 74.67 | 75.70 | 8,324 | +0.93(+1.24%) |
Sep 11, 2024 | 73.74 | 74.77 | 72.86 | 74.77 | 17,816 | +0.81(+1.09%) |
Sep 10, 2024 | 74.23 | 74.23 | 73.18 | 73.96 | 15,838 | -0.07(-0.09%) |
Sep 09, 2024 | 73.71 | 74.50 | 73.71 | 74.03 | 9,660 | +0.53(+0.72%) |
Sep 06, 2024 | 75.09 | 75.09 | 73.37 | 73.51 | 12,274 | -1.06(-1.43%) |
Sep 05, 2024 | 75.05 | 75.05 | 74.30 | 74.57 | 9,820 | -0.57(-0.76%) |
Sep 04, 2024 | 74.78 | 75.36 | 74.66 | 75.14 | 15,134 | +0.03(+0.04%) |
Sep 03, 2024 | 77.07 | 77.07 | 75.06 | 75.11 | 17,901 | -2.48(-3.20%) |
Aug 30, 2024 | 77.31 | 77.59 | 76.49 | 77.59 | 48,776 | +0.55(+0.71%) |
Aug 29, 2024 | 77.43 | 77.70 | 76.95 | 77.04 | 3,920 | +0.42(+0.55%) |
Aug 28, 2024 | 76.94 | 77.21 | 76.49 | 76.62 | 4,976 | -0.66(-0.85%) |
Aug 27, 2024 | 76.86 | 77.28 | 76.86 | 77.28 | 5,297 | -0.01(-0.01%) |
Aug 26, 2024 | 77.92 | 78.05 | 77.29 | 77.29 | 44,168 | -0.36(-0.46%) |
Aug 23, 2024 | 76.64 | 77.65 | 76.64 | 77.65 | 6,037 | +1.74(+2.29%) |
Aug 22, 2024 | 76.82 | 76.82 | 75.91 | 75.91 | 10,417 | -0.52(-0.69%) |
Aug 21, 2024 | 75.68 | 76.43 | 75.40 | 76.43 | 29,877 | +1.21(+1.60%) |
Aug 20, 2024 | 76.00 | 76.00 | 75.05 | 75.23 | 22,627 | -0.73(-0.96%) |
Aug 19, 2024 | 75.48 | 76.01 | 75.43 | 75.96 | 7,391 | +0.70(+0.93%) |
Aug 16, 2024 | 74.99 | 75.35 | 74.99 | 75.26 | 16,243 | +0.14(+0.19%) |
Aug 15, 2024 | 74.87 | 75.30 | 74.87 | 75.12 | 10,172 | +1.42(+1.93%) |
Aug 14, 2024 | 73.83 | 73.98 | 73.63 | 73.69 | 8,989 | -0.07(-0.09%) |
Aug 13, 2024 | 73.19 | 73.81 | 73.19 | 73.76 | 9,520 | +1.07(+1.47%) |
Aug 12, 2024 | 73.35 | 73.35 | 72.57 | 72.70 | 12,035 | -0.51(-0.69%) |
Aug 09, 2024 | 72.99 | 73.26 | 72.86 | 73.21 | 2,571 | +0.15(+0.20%) |
Aug 08, 2024 | 71.73 | 73.06 | 71.63 | 73.06 | 14,552 | +1.88(+2.65%) |
Aug 07, 2024 | 73.21 | 73.21 | 71.12 | 71.17 | 7,704 | -0.89(-1.23%) |
Aug 06, 2024 | 71.43 | 72.82 | 70.88 | 72.06 | 46,857 | +1.13(+1.59%) |
Aug 05, 2024 | 69.19 | 71.68 | 69.18 | 70.94 | 7,319 | -1.77(-2.43%) |
Aug 02, 2024 | 73.11 | 73.11 | 71.99 | 72.70 | 11,038 | -2.21(-2.95%) |