Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 77.94 | 78.00 | 77.06 | 77.22 | 151,329 | -0.44(-0.57%) |
Oct 17, 2024 | 77.95 | 77.95 | 77.21 | 77.66 | 280,158 | -0.06(-0.08%) |
Oct 16, 2024 | 76.80 | 77.82 | 76.75 | 77.72 | 263,060 | +1.48(+1.94%) |
Oct 15, 2024 | 76.68 | 77.11 | 76.11 | 76.24 | 303,943 | -0.45(-0.59%) |
Oct 14, 2024 | 76.27 | 76.73 | 76.05 | 76.69 | 202,331 | +0.54(+0.71%) |
Oct 11, 2024 | 74.57 | 76.31 | 74.57 | 76.15 | 227,430 | +1.73(+2.32%) |
Oct 10, 2024 | 74.51 | 74.51 | 73.62 | 74.42 | 163,153 | -0.67(-0.89%) |
Oct 09, 2024 | 74.58 | 75.56 | 74.40 | 75.09 | 287,338 | +0.63(+0.85%) |
Oct 08, 2024 | 74.78 | 74.85 | 74.23 | 74.46 | 144,324 | -0.11(-0.15%) |
Oct 07, 2024 | 74.25 | 74.82 | 73.75 | 74.57 | 102,267 | +0.02(+0.03%) |
Oct 04, 2024 | 74.62 | 74.78 | 73.81 | 74.55 | 272,728 | +1.02(+1.39%) |
Oct 03, 2024 | 73.63 | 74.03 | 73.12 | 73.53 | 237,745 | -0.52(-0.70%) |
Oct 02, 2024 | 73.92 | 74.40 | 73.63 | 74.05 | 134,020 | -0.02(-0.03%) |
Oct 01, 2024 | 74.57 | 74.57 | 73.07 | 74.07 | 137,842 | -0.60(-0.80%) |
Sep 30, 2024 | 74.13 | 74.80 | 73.77 | 74.67 | 179,307 | +0.26(+0.35%) |
Sep 27, 2024 | 74.69 | 75.21 | 73.89 | 74.41 | 174,124 | +0.32(+0.43%) |
Sep 26, 2024 | 74.80 | 74.90 | 73.97 | 74.09 | 304,278 | +0.22(+0.30%) |
Sep 25, 2024 | 74.44 | 74.56 | 73.62 | 73.87 | 127,725 | -0.57(-0.77%) |
Sep 24, 2024 | 74.89 | 74.94 | 73.99 | 74.44 | 144,253 | -0.29(-0.39%) |
Sep 23, 2024 | 75.02 | 75.43 | 74.33 | 74.73 | 157,168 | +0.13(+0.17%) |
Sep 20, 2024 | 75.14 | 75.23 | 74.33 | 74.60 | 165,891 | -0.56(-0.74%) |
Sep 19, 2024 | 74.59 | 75.16 | 73.46 | 75.16 | 228,656 | +2.42(+3.33%) |
Sep 18, 2024 | 72.62 | 74.51 | 72.29 | 72.74 | 213,199 | +0.16(+0.22%) |
Sep 17, 2024 | 72.14 | 73.16 | 71.92 | 72.58 | 138,559 | +0.99(+1.38%) |
Sep 16, 2024 | 71.14 | 71.69 | 70.78 | 71.59 | 158,279 | +0.55(+0.77%) |
Sep 13, 2024 | 70.32 | 71.43 | 70.28 | 71.04 | 151,104 | +1.52(+2.19%) |
Sep 12, 2024 | 68.77 | 69.72 | 68.29 | 69.52 | 237,398 | +1.08(+1.58%) |
Sep 11, 2024 | 67.58 | 68.48 | 66.21 | 68.44 | 149,340 | +0.80(+1.18%) |
Sep 10, 2024 | 67.78 | 67.78 | 66.97 | 67.64 | 244,339 | +0.10(+0.15%) |
Sep 09, 2024 | 67.42 | 67.91 | 67.18 | 67.54 | 324,474 | +0.38(+0.57%) |
Sep 06, 2024 | 68.29 | 68.81 | 66.91 | 67.16 | 195,865 | -1.16(-1.70%) |
Sep 05, 2024 | 69.01 | 69.23 | 67.87 | 68.32 | 287,915 | -0.71(-1.03%) |
Sep 04, 2024 | 69.32 | 69.56 | 68.73 | 69.03 | 330,131 | -0.84(-1.20%) |
Sep 03, 2024 | 72.60 | 72.65 | 69.57 | 69.87 | 192,738 | -3.25(-4.44%) |
Aug 30, 2024 | 72.78 | 73.15 | 71.96 | 73.12 | 131,798 | +0.71(+0.98%) |
Aug 29, 2024 | 72.33 | 73.21 | 71.71 | 72.41 | 184,716 | +0.67(+0.93%) |
Aug 28, 2024 | 71.85 | 72.32 | 71.47 | 71.74 | 120,197 | -0.22(-0.31%) |
Aug 27, 2024 | 72.26 | 72.38 | 71.70 | 71.96 | 162,782 | -0.67(-0.92%) |
Aug 26, 2024 | 73.35 | 73.52 | 72.50 | 72.63 | 306,852 | -0.15(-0.21%) |
Aug 23, 2024 | 71.21 | 72.96 | 71.00 | 72.78 | 535,320 | +2.08(+2.94%) |
Aug 22, 2024 | 70.98 | 71.14 | 70.39 | 70.70 | 313,692 | -0.04(-0.06%) |
Aug 21, 2024 | 70.31 | 70.77 | 69.74 | 70.74 | 152,514 | +0.79(+1.13%) |
Aug 20, 2024 | 70.75 | 70.79 | 69.63 | 69.95 | 139,788 | -0.97(-1.37%) |
Aug 19, 2024 | 70.43 | 70.92 | 70.11 | 70.92 | 187,111 | +0.63(+0.90%) |
Aug 16, 2024 | 70.23 | 70.65 | 69.84 | 70.29 | 103,798 | -0.02(-0.03%) |
Aug 15, 2024 | 70.33 | 70.82 | 69.69 | 70.31 | 230,679 | +1.39(+2.02%) |
Aug 14, 2024 | 69.05 | 69.31 | 68.47 | 68.92 | 258,900 | +0.20(+0.29%) |
Aug 13, 2024 | 68.49 | 68.90 | 67.65 | 68.72 | 153,996 | +0.69(+1.01%) |
Aug 12, 2024 | 68.50 | 68.50 | 67.51 | 68.03 | 128,396 | -0.33(-0.48%) |
Aug 09, 2024 | 68.68 | 68.68 | 67.86 | 68.36 | 279,590 | -0.25(-0.36%) |
Aug 08, 2024 | 67.85 | 68.61 | 67.34 | 68.61 | 214,836 | +1.47(+2.19%) |
Aug 07, 2024 | 69.20 | 69.20 | 66.77 | 67.14 | 220,083 | -0.94(-1.38%) |
Aug 06, 2024 | 67.54 | 68.82 | 66.84 | 68.08 | 246,159 | +0.93(+1.38%) |
Aug 05, 2024 | 64.92 | 68.01 | 64.46 | 67.15 | 319,865 | -1.56(-2.27%) |
Aug 02, 2024 | 69.52 | 69.52 | 68.04 | 68.71 | 488,771 | -3.08(-4.29%) |