Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 73.22 | 75.49 | 72.54 | 75.33 | 215,408 | +1.87(+2.55%) |
Oct 28, 2024 | 72.50 | 73.83 | 72.14 | 73.46 | 173,984 | +1.32(+1.83%) |
Oct 25, 2024 | 72.44 | 73.89 | 71.97 | 72.14 | 208,457 | +0.34(+0.47%) |
Oct 24, 2024 | 71.74 | 71.87 | 70.83 | 71.80 | 168,342 | +0.59(+0.83%) |
Oct 23, 2024 | 72.58 | 73.16 | 69.73 | 71.21 | 200,612 | -1.39(-1.91%) |
Oct 22, 2024 | 71.17 | 72.86 | 70.34 | 72.60 | 248,930 | +1.25(+1.75%) |
Oct 21, 2024 | 70.42 | 71.43 | 69.53 | 71.35 | 224,625 | +0.30(+0.42%) |
Oct 18, 2024 | 73.46 | 73.46 | 69.93 | 71.05 | 725,538 | -1.65(-2.27%) |
Oct 17, 2024 | 74.63 | 74.63 | 72.61 | 72.70 | 203,222 | -0.63(-0.86%) |
Oct 16, 2024 | 75.99 | 76.02 | 72.85 | 73.33 | 403,057 | -1.17(-1.57%) |
Oct 15, 2024 | 73.91 | 76.51 | 73.72 | 74.50 | 411,818 | +0.06(+0.08%) |
Oct 14, 2024 | 73.54 | 74.80 | 72.90 | 74.44 | 298,502 | +1.24(+1.69%) |
Oct 11, 2024 | 71.43 | 74.16 | 71.43 | 73.20 | 368,480 | +1.00(+1.39%) |
Oct 10, 2024 | 71.37 | 72.37 | 70.20 | 72.20 | 594,290 | -0.51(-0.70%) |
Oct 09, 2024 | 72.23 | 73.58 | 71.50 | 72.71 | 284,922 | +0.29(+0.40%) |
Oct 08, 2024 | 74.85 | 75.14 | 71.65 | 72.42 | 391,256 | -3.64(-4.79%) |
Oct 07, 2024 | 75.68 | 76.22 | 74.86 | 76.06 | 203,624 | -0.28(-0.37%) |
Oct 04, 2024 | 77.63 | 77.95 | 75.78 | 76.34 | 197,824 | +0.94(+1.25%) |
Oct 03, 2024 | 76.13 | 77.80 | 73.86 | 75.40 | 246,786 | -1.87(-2.42%) |
Oct 02, 2024 | 75.09 | 77.69 | 75.09 | 77.27 | 256,696 | +1.88(+2.49%) |
Oct 01, 2024 | 76.78 | 77.08 | 73.73 | 75.39 | 218,452 | -2.19(-2.82%) |
Sep 30, 2024 | 77.01 | 78.48 | 76.28 | 77.58 | 207,254 | -0.90(-1.15%) |
Sep 27, 2024 | 79.76 | 80.94 | 77.59 | 78.48 | 253,711 | -0.18(-0.23%) |
Sep 26, 2024 | 75.67 | 79.10 | 73.13 | 78.66 | 561,838 | +6.36(+8.80%) |
Sep 25, 2024 | 73.11 | 73.33 | 71.83 | 72.30 | 354,387 | -1.20(-1.64%) |
Sep 24, 2024 | 74.53 | 75.39 | 73.13 | 73.50 | 365,077 | +0.14(+0.20%) |
Sep 23, 2024 | 74.43 | 74.43 | 72.59 | 73.36 | 382,749 | -0.42(-0.57%) |
Sep 20, 2024 | 75.36 | 75.68 | 73.46 | 73.78 | 733,196 | -3.11(-4.04%) |
Sep 19, 2024 | 78.12 | 79.83 | 76.31 | 76.89 | 403,798 | +2.24(+3.00%) |
Sep 18, 2024 | 76.40 | 78.23 | 74.50 | 74.65 | 413,018 | -1.48(-1.94%) |
Sep 17, 2024 | 77.48 | 78.43 | 75.30 | 76.13 | 310,977 | -0.56(-0.73%) |
Sep 16, 2024 | 73.94 | 77.16 | 73.52 | 76.69 | 431,704 | +2.12(+2.84%) |
Sep 13, 2024 | 72.54 | 74.84 | 71.62 | 74.57 | 429,617 | +3.36(+4.72%) |
Sep 12, 2024 | 72.22 | 72.24 | 69.67 | 71.21 | 248,102 | -0.99(-1.37%) |
Sep 11, 2024 | 70.84 | 72.32 | 68.31 | 72.20 | 360,649 | +1.54(+2.18%) |
Sep 10, 2024 | 71.00 | 71.22 | 69.83 | 70.66 | 243,722 | -0.34(-0.48%) |
Sep 09, 2024 | 72.11 | 73.20 | 70.44 | 71.00 | 279,058 | -0.38(-0.53%) |
Sep 06, 2024 | 74.98 | 74.98 | 70.84 | 71.38 | 302,037 | -3.76(-5.00%) |
Sep 05, 2024 | 74.13 | 75.47 | 73.25 | 75.14 | 260,421 | +0.67(+0.90%) |
Sep 04, 2024 | 72.33 | 74.78 | 71.72 | 74.47 | 327,385 | +1.64(+2.25%) |
Sep 03, 2024 | 79.61 | 79.78 | 72.17 | 72.83 | 427,919 | -8.59(-10.55%) |
Aug 30, 2024 | 82.39 | 83.11 | 80.59 | 81.42 | 824,513 | +0.55(+0.68%) |
Aug 29, 2024 | 78.89 | 81.67 | 78.04 | 80.87 | 310,924 | +2.88(+3.69%) |
Aug 28, 2024 | 80.00 | 80.41 | 76.30 | 77.99 | 314,587 | -2.77(-3.43%) |
Aug 27, 2024 | 79.14 | 80.80 | 78.18 | 80.76 | 286,616 | +0.60(+0.75%) |
Aug 26, 2024 | 80.55 | 82.03 | 79.94 | 80.16 | 287,104 | -0.38(-0.47%) |
Aug 23, 2024 | 78.73 | 81.11 | 77.96 | 80.54 | 299,883 | +3.16(+4.08%) |
Aug 22, 2024 | 78.83 | 79.47 | 76.99 | 77.38 | 254,965 | -1.23(-1.56%) |
Aug 21, 2024 | 77.11 | 78.88 | 76.71 | 78.61 | 305,513 | +2.47(+3.24%) |
Aug 20, 2024 | 76.60 | 77.26 | 75.38 | 76.14 | 256,419 | -1.35(-1.74%) |
Aug 19, 2024 | 76.41 | 77.51 | 75.46 | 77.49 | 278,260 | +1.11(+1.45%) |
Aug 16, 2024 | 76.04 | 76.75 | 72.77 | 76.38 | 230,694 | -0.11(-0.14%) |
Aug 15, 2024 | 75.69 | 77.35 | 75.55 | 76.49 | 412,705 | +2.92(+3.97%) |
Aug 14, 2024 | 75.95 | 75.95 | 72.82 | 73.57 | 215,957 | -1.74(-2.31%) |
Aug 13, 2024 | 72.49 | 75.39 | 71.69 | 75.31 | 365,180 | +3.80(+5.31%) |
Aug 12, 2024 | 72.55 | 72.70 | 70.21 | 71.51 | 379,404 | -1.20(-1.65%) |
Aug 09, 2024 | 75.90 | 75.90 | 70.90 | 72.71 | 703,941 | +0.38(+0.53%) |
Aug 08, 2024 | 69.69 | 72.51 | 67.83 | 72.33 | 1,125,237 | +4.24(+6.23%) |
Aug 07, 2024 | 73.40 | 73.87 | 67.85 | 68.09 | 607,704 | -3.87(-5.38%) |
Aug 06, 2024 | 72.51 | 73.41 | 71.10 | 71.96 | 390,047 | -0.32(-0.44%) |
Aug 05, 2024 | 70.99 | 73.62 | 70.23 | 72.28 | 449,808 | -2.84(-3.78%) |
Aug 02, 2024 | 77.29 | 78.52 | 73.53 | 75.12 | 523,738 | -6.30(-7.74%) |